[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILYG":3,"homepage-market-summary":32,"stock-historical-RILYG":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"RILYG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"BRC Group Holdings, Inc. 5.00% Senior Notes due 2026","Nasdaq",null,"INVESTMENT ADVICE","Los Angeles, CA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.012,1.25,"Quarterly","2026-10-15",{"close":19,"open":20,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},24.98,24.95,24.94,0.04,0.16,6982.01,45,24.9685,24.9999,15.42,20310.31486051984,99.8,2122,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":155},"success",[35,42,49,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":12,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":55,"sparkline":56,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":55,"sparkline":77,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":55,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,111,116,121,126,131,135,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":55},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":55},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":55},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":55},"Energy","XLE",2.97,65.24,{"name":132,"etf":133,"change":75,"price":134,"is_up":55},"Industrials","XLI",168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":55},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":55},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":55},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":55},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":27,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},6.12,25019,9131999.344851,144.9,"2025-04-28",[187,188,196,204,213,221,232,242,251,258,267,276,284,293,299,306,314,322,327,334,339,346,356,364,373,378,383,390,398,405,414,423,432,441,448,456,466,472,478,486,493,501,508,516,525,534,540,547,556,565,573,583,591,599,608,618,626,632,638,642,648,654,659,666,673,678,682,689,692,696,701,707,710,714,719,724,728,732,739,743,749,756,760,764,768,773,778,782,786,789,794,798,803,807,811,814,817,819,825,831,834,838,840,843,846,852,860,867,873,878,885,891,895,901,907,912,920,925,930,937,940,944,949,954,960,966,969,975,982,989,995,1002,1009,1014,1019,1025,1032,1039,1046,1053,1060,1064,1069,1073,1078,1085,1094,1098,1104,1110,1115,1121,1127,1132,1137,1140,1143,1149,1153,1160,1164,1166,1169,1171,1175,1178,1182,1187,1191,1195,1198,1204,1208,1213,1221,1226,1231,1234,1239,1246,1252,1257,1264,1272,1278,1284,1289,1296,1302,1308,1314,1320,1329,1336,1345,1353,1359,1367,1375,1382,1391,1393,1398,1406,1414,1421,1428,1435,1443,1451,1458,1463,1471,1480,1487,1493,1500,1505,1511,1516,1522,1527,1532,1536,1540,1545,1553,1559,1565,1570,1573,1576,1583,1587,1590,1593,1598,1604,1609,1612,1617,1623,1628,1634,1639,1645,1651,1656,1663,1668,1677,1684,1688,1694,1697,1701,1704,1710,1716,1722,1729,1733,1738,1742,1747,1751,1757,1763,1768,1774,1781,1788,1794,1798,1805,1810,1816,1820,1824,1831,1836,1844,1847,1852,1857,1863,1868,1873,1876,1883,1888,1894,1902,1907,1913,1917,1922,1930,1936,1943,1949,1954,1961,1969,1977,1984,1989,1995,2002,2006,2012,2018,2023,2028,2033,2039,2046,2055,2062,2069,2075,2084,2093,2100,2108,2116,2123,2131,2138,2145,2151,2156,2162,2169,2176,2183,2190,2197,2203,2210,2218,2225,2231,2239,2245,2252,2258,2263,2271,2279,2285,2293,2302,2309,2315,2321,2326,2332,2340,2346,2353,2358,2364,2371,2377],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":189,"open":190,"high":19,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",24.9,0.02,0.08,25139.835,183,24.9171,{"date":197,"open":190,"high":19,"low":190,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",24.92,-0.02,-0.08,18177.835,56,24.9211,{"date":205,"open":206,"high":27,"low":207,"close":21,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",24.83,24.8201,0.11,0.44,21392.926,124,24.9217,{"date":214,"open":215,"high":206,"low":216,"close":206,"change":217,"percent_change":23,"volume":218,"transactions":219,"vwap":220},"2026-10-02",24.815,24.7817,0.0401,29347.835,237,24.7992,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",24.78,24.81,24.7041,24.7899,0.0499,0.2,41159.835,194,24.773,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":170,"volume":239,"transactions":240,"vwap":241},"2026-09-30",24.72,24.825,24.71,24.74,0.03,12262.043343,248,24.7516,{"date":243,"open":237,"high":244,"low":245,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",24.75,24.66,-0.01,-0.04,37302.835,203,24.7216,{"date":252,"open":253,"high":253,"low":234,"close":234,"change":175,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",24.784,-0.12,14248.835,93,24.7564,{"date":259,"open":260,"high":261,"low":234,"close":244,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",24.73,24.7501,-0.0232,-0.09,12424.835,84,24.7415,{"date":268,"open":269,"high":226,"low":260,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",24.7889,24.7732,0.0138,0.06,2603.5945,47,24.7731,{"date":277,"open":278,"high":278,"low":234,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":266},"2026-09-23",24.765,24.7594,-0.0156,-0.06,7774.835,81,{"date":285,"open":286,"high":223,"low":287,"close":288,"change":289,"percent_change":191,"volume":290,"transactions":291,"vwap":292},"2026-09-22",24.7786,24.76,24.775,0.005,2056.835,51,24.7666,{"date":294,"open":234,"high":223,"low":234,"close":295,"change":191,"percent_change":192,"volume":296,"transactions":297,"vwap":298},"2026-09-21",24.77,11714.835,116,24.7659,{"date":300,"open":301,"high":301,"low":260,"close":244,"change":302,"percent_change":247,"volume":303,"transactions":304,"vwap":305},"2026-09-18",24.8,-0.0101,20177.835,85,24.7484,{"date":307,"open":301,"high":308,"low":287,"close":309,"change":310,"percent_change":191,"volume":311,"transactions":312,"vwap":313},"2026-09-17",24.8001,24.7601,0.004,18485.835,62,24.7877,{"date":315,"open":295,"high":295,"low":244,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",24.7561,-0.0239,-0.1,3672.6887,54,24.7571,{"date":323,"open":223,"high":301,"low":295,"close":223,"change":22,"percent_change":23,"volume":324,"transactions":325,"vwap":326},"2026-09-15",26287.835,126,24.776,{"date":328,"open":329,"high":206,"low":237,"close":237,"change":247,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",24.82,-0.16,4057.835,49,24.7764,{"date":335,"open":260,"high":206,"low":260,"close":223,"change":199,"percent_change":200,"volume":336,"transactions":337,"vwap":338},"2026-09-11",26164.835,160,24.7922,{"date":340,"open":341,"high":342,"low":223,"close":301,"change":175,"percent_change":254,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.8374,24.85,3931.835,87,24.8232,{"date":347,"open":348,"high":349,"low":350,"close":206,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",24.8599,24.86,24.781,0.059,0.24,7644.835,180,24.8163,{"date":357,"open":358,"high":224,"low":358,"close":359,"change":360,"percent_change":246,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.755,24.771,-0.0018,6006.835,70,24.772,{"date":365,"open":366,"high":366,"low":295,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",24.785,24.7728,-0.0272,-0.11,6977.747,79,24.779,{"date":374,"open":301,"high":301,"low":301,"close":301,"change":191,"percent_change":192,"volume":375,"transactions":376,"vwap":377},"2026-09-03",1172.049,58,24.7974,{"date":379,"open":278,"high":380,"low":278,"close":223,"change":191,"percent_change":192,"volume":381,"transactions":371,"vwap":382},"2026-09-02",24.84,2493.835,24.8093,{"date":384,"open":385,"high":386,"low":385,"close":287,"change":200,"percent_change":387,"volume":388,"transactions":344,"vwap":389},"2026-09-01",24.68,24.7714,-0.32,5732.595,24.7249,{"date":391,"open":392,"high":380,"low":393,"close":380,"change":23,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",24.6743,24.6701,0.65,14767.159,191,24.7606,{"date":399,"open":400,"high":237,"low":385,"close":385,"change":170,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",24.6999,0.49,6431.835,69,24.7114,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":114,"volume":411,"transactions":412,"vwap":413},"2026-08-27",24.65,24.69,24.56,-0.095,15849.835,154,24.6425,{"date":415,"open":245,"high":416,"low":417,"close":418,"change":419,"percent_change":369,"volume":420,"transactions":421,"vwap":422},"2026-08-26",24.699,24.6,24.655,-0.0276,13544.835,94,24.6322,{"date":424,"open":245,"high":425,"low":407,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",24.696,24.682647,0.0426,0.17,7831.835,150,24.6703,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",24.52,24.64,0.09,0.37,4006.835,66,24.5866,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":23,"volume":446,"transactions":53,"vwap":447},"2026-08-21",24.5851,24.55,0.0399,2277.835,24.548,{"date":449,"open":450,"high":409,"low":451,"close":452,"change":217,"percent_change":23,"volume":453,"transactions":454,"vwap":455},"2026-08-20",24.5157,24.51,24.5101,4294.835,59,24.5359,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":69,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",24.575,24.6199,24.45,24.47,-0.2,6462.835,60,24.5099,{"date":467,"open":435,"high":245,"low":434,"close":434,"change":369,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",-0.45,7207.038,89,24.6139,{"date":473,"open":417,"high":474,"low":475,"close":474,"change":199,"percent_change":200,"volume":476,"transactions":325,"vwap":477},"2026-08-17",24.63,24.5613,10000.835,24.6123,{"date":479,"open":435,"high":480,"low":435,"close":407,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",24.6591,0.13,0.53,5097.1802,88,24.6539,{"date":487,"open":444,"high":407,"low":434,"close":434,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",-0.0928,-0.38,12540.835,91,24.5752,{"date":494,"open":444,"high":495,"low":452,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",24.612785,0.1628,0.67,4693.835,50,24.5521,{"date":502,"open":503,"high":503,"low":460,"close":460,"change":281,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",24.505,-0.24,6202.835,68,24.5088,{"date":509,"open":510,"high":511,"low":510,"close":451,"change":272,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",24.46,24.53,0.25,11160.835,148,24.4953,{"date":517,"open":518,"high":519,"low":520,"close":460,"change":521,"percent_change":54,"volume":522,"transactions":523,"vwap":524},"2026-08-07",24.5,24.5546,24.435,0.025,10106.855408,117,24.4933,{"date":526,"open":417,"high":417,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",24.3501,24.425,-0.085,-0.35,8297.219,61,24.5093,{"date":535,"open":536,"high":536,"low":518,"close":451,"change":537,"percent_change":22,"volume":538,"transactions":532,"vwap":539},"2026-08-05",24.5885,0.01,4577.835,24.5272,{"date":541,"open":542,"high":407,"low":542,"close":518,"change":543,"percent_change":544,"volume":545,"transactions":53,"vwap":546},"2026-08-04",24.43,0.07,0.29,3076.835,24.5045,{"date":548,"open":518,"high":549,"low":550,"close":542,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",24.6666,24.42,-0.28,-1.13,4296.4489,67,24.4932,{"date":557,"open":558,"high":236,"low":559,"close":236,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",24.48,24.2233,0.34,1.4,13135.835,222,24.5326,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":22,"percent_change":23,"volume":570,"transactions":571,"vwap":572},"2026-07-30",24.3893,24.2,24.37,18022.835,77,24.2792,{"date":574,"open":575,"high":511,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",24.3,24.25,24.33,-0.17,-0.69,7673.835,72,24.3377,{"date":584,"open":585,"high":518,"low":586,"close":518,"change":587,"percent_change":588,"volume":589,"transactions":312,"vwap":590},"2026-07-28",24.475,24.35,-0.0355,-0.14,3571.835,24.4291,{"date":592,"open":460,"high":444,"low":460,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",24.535454,0.1356,0.56,7101.8858,55,24.504,{"date":600,"open":601,"high":409,"low":602,"close":603,"change":604,"percent_change":254,"volume":605,"transactions":606,"vwap":607},"2026-07-24",24.4301,24.29,24.3999,-0.0301,15813.835,128,24.3616,{"date":609,"open":610,"high":611,"low":612,"close":542,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",24.4001,24.494,24.4,-0.016,-0.07,6221.835,71,24.4297,{"date":619,"open":528,"high":620,"low":586,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",24.446,-0.134,-0.55,1979.835,43,24.4225,{"date":627,"open":237,"high":237,"low":568,"close":628,"change":192,"percent_change":75,"volume":629,"transactions":630,"vwap":631},"2026-07-21",24.58,21117.835,157,24.677,{"date":633,"open":520,"high":518,"low":520,"close":518,"change":634,"percent_change":635,"volume":636,"transactions":25,"vwap":637},"2026-07-20",0.15,0.62,2437.835,24.4746,{"date":639,"open":640,"high":612,"low":640,"close":586,"change":175,"percent_change":254,"volume":641,"transactions":9,"vwap":586},"2026-07-17",24.32,2600,{"date":643,"open":644,"high":518,"low":576,"close":645,"change":646,"percent_change":543,"volume":647,"transactions":9,"vwap":645},"2026-07-16",24.49,24.38,0.017,7500,{"date":649,"open":612,"high":460,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",24.363,-0.167,-0.68,8700,{"date":655,"open":409,"high":656,"low":518,"close":511,"change":657,"percent_change":369,"volume":658,"transactions":9,"vwap":511},"2026-07-14",24.588,-0.027,7300,{"date":660,"open":518,"high":661,"low":518,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-13",24.615,24.557,0.142,0.58,4600,{"date":667,"open":612,"high":558,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",24.34,24.415,0.065,0.27,4400,{"date":674,"open":675,"high":586,"low":676,"close":586,"change":247,"percent_change":330,"volume":677,"transactions":9,"vwap":586},"2026-07-09",24.261,24.26,2200,{"date":679,"open":680,"high":681,"low":586,"close":681,"change":543,"percent_change":544,"volume":641,"transactions":9,"vwap":681},"2026-07-08",24.368,24.39,{"date":683,"open":684,"high":685,"low":686,"close":640,"change":263,"percent_change":687,"volume":688,"transactions":9,"vwap":640},"2026-07-07",24.41,24.486,24.285,-0.37,6500,{"date":690,"open":640,"high":691,"low":640,"close":684,"change":199,"percent_change":200,"volume":179,"transactions":9,"vwap":684},"2026-07-06",24.455,{"date":693,"open":575,"high":511,"low":575,"close":542,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":542},"2026-07-02",0,3300,{"date":697,"open":684,"high":460,"low":698,"close":542,"change":23,"percent_change":699,"volume":700,"transactions":9,"vwap":542},"2026-07-01",24.27,0.66,6400,{"date":702,"open":576,"high":703,"low":704,"close":698,"change":254,"percent_change":705,"volume":706,"transactions":9,"vwap":698},"2026-06-30",24.482,24.12,-0.49,63100,{"date":708,"open":612,"high":558,"low":698,"close":681,"change":436,"percent_change":437,"volume":709,"transactions":9,"vwap":681},"2026-06-29",17500,{"date":711,"open":575,"high":558,"low":576,"close":575,"change":69,"percent_change":712,"volume":713,"transactions":9,"vwap":575},"2026-06-26",-0.21,13000,{"date":715,"open":676,"high":461,"low":676,"close":586,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":586},"2026-06-25",-0.045,-0.18,18600,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":410,"percent_change":114,"volume":723,"transactions":9,"vwap":722},"2026-06-24",24.515,24.395,19300,{"date":725,"open":726,"high":444,"low":640,"close":644,"change":22,"percent_change":23,"volume":727,"transactions":9,"vwap":644},"2026-06-23",24.36,11400,{"date":729,"open":451,"high":434,"low":676,"close":460,"change":730,"percent_change":40,"volume":731,"transactions":9,"vwap":460},"2026-06-22",-0.115,13600,{"date":733,"open":734,"high":735,"low":722,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",24.405,24.565,0.155,0.63,8900,{"date":740,"open":612,"high":644,"low":612,"close":684,"change":741,"percent_change":588,"volume":742,"transactions":9,"vwap":684},"2026-06-17",-0.034,20100,{"date":744,"open":575,"high":745,"low":575,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-16",24.444,0.099,0.41,17800,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":695,"transactions":9,"vwap":753},"2026-06-15",24.040001,24.365,24.345,0.055,0.23,{"date":757,"open":668,"high":753,"low":758,"close":602,"change":199,"percent_change":200,"volume":759,"transactions":9,"vwap":602},"2026-06-12",24.17,8500,{"date":761,"open":681,"high":644,"low":698,"close":762,"change":22,"percent_change":23,"volume":763,"transactions":9,"vwap":762},"2026-06-11",24.31,17100,{"date":765,"open":586,"high":766,"low":576,"close":698,"change":199,"percent_change":200,"volume":767,"transactions":9,"vwap":698},"2026-06-10",24.451,3000,{"date":769,"open":612,"high":770,"low":568,"close":602,"change":330,"percent_change":771,"volume":772,"transactions":9,"vwap":602},"2026-06-09",24.44,-0.65,21600,{"date":774,"open":775,"high":775,"low":460,"close":460,"change":318,"percent_change":776,"volume":777,"transactions":9,"vwap":460},"2026-06-08",24.525,-0.41,4000,{"date":779,"open":518,"high":407,"low":518,"close":444,"change":780,"percent_change":318,"volume":781,"transactions":9,"vwap":444},"2026-06-05",-0.025,12700,{"date":783,"open":444,"high":407,"low":784,"close":458,"change":521,"percent_change":54,"volume":785,"transactions":9,"vwap":458},"2026-06-04",24.385,7900,{"date":787,"open":417,"high":244,"low":444,"close":444,"change":614,"percent_change":551,"volume":788,"transactions":9,"vwap":444},"2026-06-03",67100,{"date":790,"open":417,"high":407,"low":417,"close":791,"change":792,"percent_change":199,"volume":793,"transactions":9,"vwap":791},"2026-06-02",24.62,-0.005,26500,{"date":795,"open":417,"high":260,"low":417,"close":796,"change":780,"percent_change":318,"volume":797,"transactions":9,"vwap":796},"2026-06-01",24.625,45500,{"date":799,"open":518,"high":800,"low":801,"close":407,"change":23,"percent_change":394,"volume":802,"transactions":9,"vwap":407},"2026-05-29",24.681,24.485,20800,{"date":804,"open":762,"high":518,"low":762,"close":644,"change":805,"percent_change":806,"volume":748,"transactions":9,"vwap":644},"2026-05-28",0.14,0.57,{"date":808,"open":586,"high":809,"low":575,"close":586,"change":318,"percent_change":776,"volume":810,"transactions":9,"vwap":586},"2026-05-27",24.379,11500,{"date":812,"open":612,"high":518,"low":569,"close":460,"change":634,"percent_change":635,"volume":813,"transactions":9,"vwap":460},"2026-05-26",18700,{"date":815,"open":698,"high":575,"low":698,"close":575,"change":22,"percent_change":23,"volume":816,"transactions":9,"vwap":575},"2026-05-22",1900,{"date":818,"open":698,"high":698,"low":568,"close":676,"change":537,"percent_change":22,"volume":658,"transactions":9,"vwap":676},"2026-05-21",{"date":820,"open":821,"high":822,"low":823,"close":576,"change":247,"percent_change":330,"volume":824,"transactions":9,"vwap":576},"2026-05-20",24.354,24.416,24.15,9300,{"date":826,"open":827,"high":827,"low":828,"close":602,"change":148,"percent_change":829,"volume":830,"transactions":9,"vwap":602},"2026-05-19",24.445,24.245,-0.78,9600,{"date":832,"open":568,"high":518,"low":823,"close":558,"change":54,"percent_change":747,"volume":833,"transactions":9,"vwap":558},"2026-05-18",16800,{"date":835,"open":836,"high":681,"low":836,"close":645,"change":694,"percent_change":694,"volume":837,"transactions":9,"vwap":645},"2026-05-15",24.13,5700,{"date":839,"open":681,"high":681,"low":575,"close":645,"change":192,"percent_change":75,"volume":727,"transactions":9,"vwap":645},"2026-05-14",{"date":841,"open":602,"high":681,"low":576,"close":575,"change":694,"percent_change":694,"volume":842,"transactions":9,"vwap":575},"2026-05-13",34000,{"date":844,"open":568,"high":575,"low":568,"close":575,"change":54,"percent_change":747,"volume":845,"transactions":9,"vwap":575},"2026-05-12",30900,{"date":847,"open":848,"high":568,"low":849,"close":568,"change":228,"percent_change":850,"volume":851,"transactions":9,"vwap":568},"2026-05-11",24.09,24.02,0.83,16600,{"date":853,"open":854,"high":751,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-08",23.97,23.95,24,0.05,0.21,54100,{"date":861,"open":862,"high":862,"low":863,"close":855,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":855},"2026-05-07",24.091,23.81,0.045,0.19,25700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":792,"percent_change":199,"volume":872,"transactions":9,"vwap":871},"2026-05-06",24.059999,23.83,23.905,27500,{"date":874,"open":875,"high":856,"low":876,"close":875,"change":199,"percent_change":200,"volume":877,"transactions":9,"vwap":875},"2026-05-05",23.91,23.86,22900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":238,"percent_change":481,"volume":884,"transactions":9,"vwap":883},"2026-05-04",24.034,24.22,23.85,23.93,32000,{"date":886,"open":854,"high":887,"low":888,"close":888,"change":281,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-01",24.049999,23.9,-0.25,15200,{"date":892,"open":856,"high":704,"low":893,"close":893,"change":247,"percent_change":578,"volume":894,"transactions":9,"vwap":893},"2026-04-30",23.96,30600,{"date":896,"open":855,"high":897,"low":898,"close":856,"change":512,"percent_change":899,"volume":900,"transactions":9,"vwap":856},"2026-04-29",24.065001,23.77,1.05,75800,{"date":902,"open":903,"high":856,"low":904,"close":905,"change":857,"percent_change":858,"volume":906,"transactions":9,"vwap":905},"2026-04-28",23.8,23.72,23.75,108500,{"date":908,"open":909,"high":903,"low":909,"close":910,"change":247,"percent_change":578,"volume":911,"transactions":9,"vwap":910},"2026-04-27",23.5,23.7,90000,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-24",23.48,23.87,23.74,0.26,1.11,46900,{"date":921,"open":922,"high":914,"low":923,"close":914,"change":238,"percent_change":481,"volume":924,"transactions":9,"vwap":914},"2026-04-23",23.44,23.3,13700,{"date":926,"open":927,"high":909,"low":927,"close":928,"change":54,"percent_change":929,"volume":924,"transactions":9,"vwap":928},"2026-04-22",23.41,23.45,0.43,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":318,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-21",23.4,23.25,23.35,-0.43,15000,{"date":938,"open":909,"high":939,"low":932,"close":928,"change":857,"percent_change":858,"volume":830,"transactions":9,"vwap":928},"2026-04-20",23.6,{"date":941,"open":932,"high":942,"low":932,"close":932,"change":263,"percent_change":489,"volume":943,"transactions":9,"vwap":932},"2026-04-17",23.587,19500,{"date":945,"open":932,"high":946,"low":947,"close":946,"change":238,"percent_change":481,"volume":948,"transactions":9,"vwap":946},"2026-04-16",23.49,23.371,6700,{"date":950,"open":951,"high":909,"low":951,"close":952,"change":263,"percent_change":489,"volume":953,"transactions":9,"vwap":952},"2026-04-15",23.34,23.46,7200,{"date":955,"open":956,"high":904,"low":957,"close":956,"change":436,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-14",23.55,23.445,0.38,20300,{"date":961,"open":962,"high":963,"low":932,"close":952,"change":504,"percent_change":964,"volume":965,"transactions":9,"vwap":952},"2026-04-13",23.65,23.744,-1.01,24800,{"date":967,"open":903,"high":903,"low":910,"close":910,"change":537,"percent_change":22,"volume":968,"transactions":9,"vwap":910},"2026-04-10",14100,{"date":970,"open":971,"high":882,"low":971,"close":972,"change":428,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-09",23.37,23.69,0.72,30000,{"date":976,"open":977,"high":855,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-08",23.2,23.52,0.35,1.51,20000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":238,"percent_change":481,"volume":988,"transactions":9,"vwap":987},"2026-04-07",23.125,23.19,23.12,23.17,23800,{"date":990,"open":991,"high":977,"low":991,"close":992,"change":543,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-06",23.02,23.14,0.3,52100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":199,"percent_change":263,"volume":1001,"transactions":9,"vwap":1000},"2026-04-02",22.95,23.1,22.825,23.07,32900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":929,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-01",23,23.29,23.09,1.9,32100,{"date":1010,"open":997,"high":1005,"low":1011,"close":1011,"change":1012,"percent_change":552,"volume":1013,"transactions":9,"vwap":1011},"2026-03-31",22.66,-0.26,93900,{"date":1015,"open":992,"high":992,"low":1016,"close":1017,"change":318,"percent_change":935,"volume":1018,"transactions":9,"vwap":1017},"2026-03-30",22.729,22.92,9700,{"date":1020,"open":1021,"high":985,"low":1022,"close":991,"change":436,"percent_change":1023,"volume":1024,"transactions":9,"vwap":991},"2026-03-27",22.86,22.785,0.39,11900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":23,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-26",23.0049992,22.807,22.93,0.7,12500,{"date":1033,"open":1034,"high":997,"low":1035,"close":1036,"change":544,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-25",22.8,22.57,22.77,1.29,78200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":238,"percent_change":481,"volume":1045,"transactions":9,"vwap":1044},"2026-03-24",22.47,22.5,22.13,22.48,43200,{"date":1047,"open":1048,"high":1042,"low":1049,"close":1050,"change":228,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-23",22.34,22.3,22.45,0.9,46600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":504,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-20",22.35,22.65,22.25,-1.07,42300,{"date":1061,"open":1049,"high":1062,"low":1057,"close":1063,"change":246,"percent_change":247,"volume":872,"transactions":9,"vwap":1063},"2026-03-19",22.68,22.49,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1042,"change":462,"percent_change":1068,"volume":810,"transactions":9,"vwap":1042},"2026-03-18",22.7,22.39,-0.88,{"date":1070,"open":1050,"high":1066,"low":1050,"close":1066,"change":671,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-03-17",1.2,13900,{"date":1074,"open":1042,"high":1042,"low":1075,"close":1076,"change":238,"percent_change":481,"volume":1077,"transactions":9,"vwap":1076},"2026-03-16",22.15,22.43,9900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":754,"percent_change":512,"volume":1084,"transactions":9,"vwap":1083},"2026-03-13",22.73,22.76,22.1,22.4,112800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-12",22.69,22.75,21.74,22.345,-0.355,-1.56,18300,{"date":1095,"open":1096,"high":1096,"low":1042,"close":1066,"change":634,"percent_change":497,"volume":1097,"transactions":9,"vwap":1066},"2026-03-11",22.775,4700,{"date":1099,"open":1100,"high":1088,"low":1076,"close":1101,"change":54,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-10",22.435,22.55,0.45,13100,{"date":1105,"open":1048,"high":1106,"low":1107,"close":1050,"change":175,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1050},"2026-03-09",22.6,22.29,-0.13,3200,{"date":1111,"open":1112,"high":1112,"low":1057,"close":1044,"change":504,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1044},"2026-03-06",22.79,-1.06,291800,{"date":1116,"open":1117,"high":1117,"low":1062,"close":1118,"change":369,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-05",22.98,22.72,-0.48,56700,{"date":1122,"open":1034,"high":1123,"low":1034,"close":1124,"change":857,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-04",22.91,22.83,0.22,6200,{"date":1128,"open":1129,"high":998,"low":1101,"close":1130,"change":254,"percent_change":1131,"volume":647,"transactions":9,"vwap":1130},"2026-03-03",22.9,22.78,-0.52,{"date":1133,"open":1134,"high":1117,"low":1134,"close":1129,"change":512,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1129},"2026-03-02",22.53,1.1,9100,{"date":1138,"open":1106,"high":1088,"low":1106,"close":1056,"change":805,"percent_change":635,"volume":1139,"transactions":9,"vwap":1056},"2026-02-27",68900,{"date":1141,"open":1101,"high":1101,"low":1042,"close":1142,"change":238,"percent_change":481,"volume":658,"transactions":9,"vwap":1142},"2026-02-26",22.51,{"date":1144,"open":1145,"high":1146,"low":1044,"close":1044,"change":889,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1044},"2026-02-25",22.81,22.82,-1.1,5200,{"date":1150,"open":1151,"high":1088,"low":1056,"close":1080,"change":192,"percent_change":979,"volume":1152,"transactions":9,"vwap":1080},"2026-02-24",22.74,6800,{"date":1154,"open":1124,"high":1155,"low":1156,"close":1056,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1056},"2026-02-23",23.01,22.42,-0.3,-1.31,12100,{"date":1161,"open":1155,"high":1155,"low":1162,"close":997,"change":69,"percent_change":1163,"volume":713,"transactions":9,"vwap":997},"2026-02-20",22.87,-0.22,{"date":1165,"open":997,"high":998,"low":1130,"close":1004,"change":857,"percent_change":1125,"volume":748,"transactions":9,"vwap":1004},"2026-02-19",{"date":1167,"open":1088,"high":998,"low":1106,"close":997,"change":858,"percent_change":1168,"volume":810,"transactions":9,"vwap":997},"2026-02-18",0.92,{"date":1170,"open":1129,"high":1129,"low":1050,"close":1151,"change":247,"percent_change":717,"volume":824,"transactions":9,"vwap":1151},"2026-02-17",{"date":1172,"open":1034,"high":998,"low":1173,"close":1130,"change":175,"percent_change":1108,"volume":1174,"transactions":9,"vwap":1130},"2026-02-13",22.71,5100,{"date":1176,"open":1034,"high":1004,"low":1034,"close":1145,"change":246,"percent_change":247,"volume":1177,"transactions":9,"vwap":1145},"2026-02-12",2300,{"date":1179,"open":1173,"high":1180,"low":1173,"close":1146,"change":281,"percent_change":1012,"volume":1181,"transactions":9,"vwap":1146},"2026-02-11",22.99,3600,{"date":1183,"open":997,"high":997,"low":1118,"close":1184,"change":614,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-10",22.88,-0.31,3800,{"date":1188,"open":997,"high":997,"low":1173,"close":997,"change":917,"percent_change":1189,"volume":1190,"transactions":9,"vwap":997},"2026-02-09",1.15,21500,{"date":1192,"open":1193,"high":1034,"low":1193,"close":1087,"change":537,"percent_change":22,"volume":1194,"transactions":9,"vwap":1087},"2026-02-06",22.52,4300,{"date":1196,"open":1004,"high":1004,"low":1197,"close":1062,"change":578,"percent_change":98,"volume":713,"transactions":9,"vwap":1062},"2026-02-05",22.64,{"date":1199,"open":998,"high":998,"low":1146,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-04",22.85,-0.305,-1.32,22400,{"date":1205,"open":998,"high":977,"low":1206,"close":1207,"change":716,"percent_change":148,"volume":1059,"transactions":9,"vwap":1207},"2026-02-03",23.049999,23.155,{"date":1209,"open":1210,"high":933,"low":1210,"close":977,"change":917,"percent_change":1211,"volume":1212,"transactions":9,"vwap":977},"2026-02-02",22.848,1.13,28000,{"date":1214,"open":1088,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-30",23.11,22.605,22.94,0.54,2.41,28900,{"date":1222,"open":1118,"high":1004,"low":1223,"close":1083,"change":318,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1083},"2026-01-29",22.049999,-0.44,38400,{"date":1227,"open":1101,"high":1228,"low":1229,"close":1042,"change":889,"percent_change":1147,"volume":1230,"transactions":9,"vwap":1042},"2026-01-28",22.61,22.361,31600,{"date":1232,"open":1146,"high":1124,"low":1193,"close":1088,"change":614,"percent_change":1185,"volume":1233,"transactions":9,"vwap":1088},"2026-01-27",39300,{"date":1235,"open":998,"high":923,"low":1036,"close":1146,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1146},"2026-01-26",-0.285,-1.23,33300,{"date":1240,"open":1241,"high":909,"low":991,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-23",23.265,23.105,-0.425,-1.81,13500,{"date":1247,"open":1066,"high":962,"low":1066,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-22",23.53,0.78,3.43,57400,{"date":1253,"open":1049,"high":1088,"low":1057,"close":1088,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1088},"2026-01-21",0.6,2.71,22100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1075,"change":192,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1075},"2026-01-20",21.99,22.295,21.75,0.36,54300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":935,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-16",22.26,22.54,21.77,22.07,-1.91,69500,{"date":1273,"open":1083,"high":1180,"low":1274,"close":1042,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1042},"2026-01-15",21.6,0.68,3.12,77500,{"date":1279,"open":1261,"high":1280,"low":1281,"close":1282,"change":170,"percent_change":1283,"volume":785,"transactions":9,"vwap":1282},"2026-01-14",21.904,21.7,21.82,0.55,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1281,"change":805,"percent_change":394,"volume":1288,"transactions":9,"vwap":1281},"2026-01-13",21.646,22.075001,46500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":595,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-12",21,21.56,20.72,2.67,47700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1291,"change":191,"percent_change":54,"volume":1301,"transactions":9,"vwap":1291},"2026-01-09",21.29,21.31,20.55,24300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1304,"change":272,"percent_change":544,"volume":1307,"transactions":9,"vwap":1304},"2026-01-08",20.98,21.65,20.9,29400,{"date":1309,"open":1300,"high":1310,"low":1300,"close":1311,"change":671,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-07",21.08,20.92,1.31,7800,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":69,"percent_change":504,"volume":1319,"transactions":9,"vwap":1318},"2026-01-06",20.4,21.101,20.65,20900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-05",20.301,20.95,20.049999,20.7,0.4,1.97,23500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":436,"percent_change":1102,"volume":1335,"transactions":9,"vwap":1334},"2026-01-02",20.27,20.45,20,20.3,10800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-31",19.57,20.32,19.52,20.21,0.32,1.61,24100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":401,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-30",19.59,20.055,19.327,19.89,2.53,41500,{"date":1354,"open":1339,"high":1339,"low":1355,"close":1356,"change":717,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-29",19.049999,19.4,-0.92,71200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":369,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-26",19.7,19.81,19.33,19.58,-0.56,15100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-24",19.97,20.15,19.69,-0.72,-3.53,23400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":23,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-23",20.07,20.41,19.47,0.79,47000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-22",19.27,20.47,19.2,20.25,0.98,5.09,31500,{"date":1392,"open":1356,"high":1361,"low":1384,"close":1384,"change":428,"percent_change":109,"volume":718,"transactions":9,"vwap":1384},"2025-12-19",{"date":1394,"open":1386,"high":1395,"low":1355,"close":1396,"change":254,"percent_change":1397,"volume":1256,"transactions":9,"vwap":1396},"2025-12-18",19.5,19.1,-0.62,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-17",19.6,18.882,19.22,-0.33,-1.69,19700,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-16",18.37,19.9,19.55,2.3,13.33,78000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1108,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-15",17.52,17.63,17.25,-0.75,14400,{"date":1422,"open":1423,"high":1424,"low":1418,"close":1425,"change":1426,"percent_change":1158,"volume":1427,"transactions":9,"vwap":1425},"2025-12-12",17.85,17.92,17.38,-0.23,11200,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":263,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-11",18.025,17.32,17.61,-0.51,9200,{"date":1436,"open":1437,"high":1424,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-10",17.88,17.43,17.7,0.405,2.34,16100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-09",17.9,18.35,17.295,-0.645,-3.6,21000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":777,"transactions":9,"vwap":1454},"2025-12-08",17.66,17.94,17.435,0.28,1.59,{"date":1459,"open":1418,"high":1460,"low":1461,"close":1453,"change":747,"percent_change":1462,"volume":793,"transactions":9,"vwap":1453},"2025-12-05",17.78,17.2,2.38,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1418,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1418},"2025-12-04",17.635,17.64,17.040001,0.225,1.32,41100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-03",17.39,17.42,16.92,17.025,-0.53,-3.02,19600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":780,"percent_change":588,"volume":1486,"transactions":9,"vwap":1485},"2025-12-02",17.58,17.59,17.29,17.555,24000,{"date":1488,"open":1489,"high":1482,"low":1490,"close":1482,"change":75,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2025-12-01",17.4,17.28,1.91,5800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1418,"change":889,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1418},"2025-11-28",17.5,17.67,17.059999,-1.43,15600,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1495,"change":736,"percent_change":109,"volume":1504,"transactions":9,"vwap":1495},"2025-11-26",17.33,17.725,9800,{"date":1506,"open":1475,"high":1495,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":647,"transactions":9,"vwap":1508},"2025-11-25",16.62,17.345,0.855,5.18,{"date":1512,"open":1495,"high":1495,"low":28,"close":1513,"change":964,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-24",16.49,-5.77,21300,{"date":1517,"open":1518,"high":1495,"low":1519,"close":1495,"change":512,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1495},"2025-11-21",17.14,16.73,1.45,11000,{"date":1523,"open":1431,"high":1524,"low":1525,"close":1418,"change":200,"percent_change":1526,"volume":981,"transactions":9,"vwap":1418},"2025-11-20",17.72,16.93,-0.46,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1502,"change":387,"percent_change":1244,"volume":877,"transactions":9,"vwap":1502},"2025-11-19",17.6,17.81,16.44,{"date":1533,"open":1425,"high":1496,"low":1425,"close":1534,"change":857,"percent_change":1456,"volume":1535,"transactions":9,"vwap":1534},"2025-11-18",17.65,7600,{"date":1537,"open":1446,"high":1446,"low":1538,"close":1529,"change":694,"percent_change":694,"volume":1539,"transactions":9,"vwap":1529},"2025-11-17",17.35,16200,{"date":1541,"open":1446,"high":1446,"low":1542,"close":1529,"change":544,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1529},"2025-11-14",17.385,1.68,10100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-13",17.77,18,17.31,-0.54,-3.03,11100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1423,"change":54,"percent_change":595,"volume":1558,"transactions":9,"vwap":1423},"2025-11-12",17.89,18.049999,17.844,8800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":69,"percent_change":551,"volume":1564,"transactions":9,"vwap":1563},"2025-11-11",18.26,17.745,17.75,12800,{"date":1566,"open":1563,"high":1555,"low":1534,"close":1567,"change":462,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-10",17.8,-1.11,19800,{"date":1571,"open":1563,"high":1548,"low":1418,"close":1548,"change":512,"percent_change":1572,"volume":727,"transactions":9,"vwap":1548},"2025-11-07",1.41,{"date":1574,"open":1446,"high":1446,"low":1575,"close":1563,"change":614,"percent_change":114,"volume":866,"transactions":9,"vwap":1563},"2025-11-06",17.454,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1249,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-05",17.030001,17.965,17.82,4.58,8000,{"date":1584,"open":1431,"high":1431,"low":1585,"close":1467,"change":1526,"percent_change":1586,"volume":890,"transactions":9,"vwap":1467},"2025-11-04",16.4,-2.63,{"date":1588,"open":1589,"high":1495,"low":1589,"close":1495,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":1495},"2025-11-03",17.41,{"date":1591,"open":1482,"high":1534,"low":1592,"close":1495,"change":694,"percent_change":694,"volume":943,"transactions":9,"vwap":1495},"2025-10-31",17.15,{"date":1594,"open":1563,"high":1567,"low":1495,"close":1495,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1495},"2025-10-30",-0.5,-2.78,24500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1548,"change":238,"percent_change":428,"volume":1603,"transactions":9,"vwap":1548},"2025-10-29",17.98,18.059999,17.93,6900,{"date":1605,"open":1556,"high":1606,"low":1607,"close":1607,"change":1108,"percent_change":1372,"volume":1608,"transactions":9,"vwap":1607},"2025-10-28",18.08,17.97,2700,{"date":1610,"open":1548,"high":1611,"low":1548,"close":1611,"change":694,"percent_change":694,"volume":1558,"transactions":9,"vwap":1611},"2025-10-27",18.1,{"date":1613,"open":1614,"high":1611,"low":1614,"close":1611,"change":806,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1611},"2025-10-24",17.53,3.25,8400,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1614,"change":712,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1614},"2025-10-23",17.672,17.51,-1.18,6100,{"date":1624,"open":1567,"high":1567,"low":1625,"close":1626,"change":712,"percent_change":1627,"volume":810,"transactions":9,"vwap":1626},"2025-10-22",17.49,17.74,-1.17,{"date":1629,"open":1630,"high":1630,"low":1567,"close":1631,"change":148,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-21",18.28,17.95,-1.05,7000,{"date":1635,"open":1446,"high":1446,"low":1636,"close":1636,"change":330,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-20",18.14,-0.87,20200,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":175,"percent_change":330,"volume":1644,"transactions":9,"vwap":1643},"2025-10-17",18.27,18.4,18.3,2800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":192,"percent_change":209,"volume":1420,"transactions":9,"vwap":1650},"2025-10-16",18.25,18.421,18.13,18.33,{"date":1652,"open":1446,"high":1653,"low":1654,"close":1647,"change":705,"percent_change":1655,"volume":1504,"transactions":9,"vwap":1647},"2025-10-15",18.433,18.209,-2.61,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":22,"percent_change":858,"volume":1662,"transactions":9,"vwap":1661},"2025-10-14",18.7,19.035,18.55,18.74,5000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1658,"change":369,"percent_change":1667,"volume":924,"transactions":9,"vwap":1658},"2025-10-13",19,18.22,-0.58,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-10",19.11,19.217,18.52,18.81,-0.452,-2.35,7700,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1186,"transactions":9,"vwap":1681},"2025-10-09",19.44,19.17,19.262,-0.188,-0.97,{"date":1685,"open":1395,"high":1686,"low":1356,"close":1687,"change":69,"percent_change":1012,"volume":1174,"transactions":9,"vwap":1687},"2025-10-08",19.725,19.45,{"date":1689,"open":1690,"high":1361,"low":1395,"close":1395,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1395},"2025-10-07",19.65,-0.15,-0.76,10600,{"date":1695,"open":1696,"high":1361,"low":1696,"close":1690,"change":481,"percent_change":497,"volume":1313,"transactions":9,"vwap":1690},"2025-10-06",19.25,{"date":1698,"open":1699,"high":1700,"low":1395,"close":1340,"change":200,"percent_change":776,"volume":837,"transactions":9,"vwap":1340},"2025-10-03",19.62,19.75,{"date":1702,"open":1361,"high":1409,"low":1703,"close":1400,"change":170,"percent_change":635,"volume":1552,"transactions":9,"vwap":1400},"2025-10-02",19.48,{"date":1705,"open":1706,"high":1690,"low":1706,"close":1703,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1703},"2025-10-01",19.15,0.51,2.69,28200,{"date":1711,"open":1369,"high":1369,"low":1712,"close":1713,"change":1068,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-30",18.15,18.97,-4.43,41800,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":165,"volume":1152,"transactions":9,"vwap":1720},"2025-09-29",20.299,19.76,19.85,-0.27,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":462,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-26",20.5,20.74,20.12,-0.98,18800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1339,"change":246,"percent_change":69,"volume":1024,"transactions":9,"vwap":1339},"2025-09-25",19.91,20.505,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1456,"percent_change":561,"volume":1136,"transactions":9,"vwap":1737},"2025-09-24",19.86,20.49,20.33,{"date":1739,"open":1740,"high":1740,"low":1735,"close":1324,"change":272,"percent_change":993,"volume":1741,"transactions":9,"vwap":1324},"2025-09-23",20.35,4100,{"date":1743,"open":1361,"high":1744,"low":1361,"close":1745,"change":352,"percent_change":1746,"volume":767,"transactions":9,"vwap":1745},"2025-09-22",20.065001,19.99,1.22,{"date":1748,"open":1749,"high":1749,"low":1379,"close":1700,"change":889,"percent_change":62,"volume":1750,"transactions":9,"vwap":1700},"2025-09-19",20.02,9500,{"date":1752,"open":1753,"high":1754,"low":1371,"close":1333,"change":1419,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1333},"2025-09-18",20.6,20.88,-3.61,36900,{"date":1758,"open":1724,"high":1291,"low":1759,"close":1760,"change":917,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-17",20.46,20.75,1.27,10700,{"date":1764,"open":1300,"high":1765,"low":1766,"close":1736,"change":69,"percent_change":504,"volume":1767,"transactions":9,"vwap":1736},"2025-09-16",20.71,20.161,15800,{"date":1769,"open":1770,"high":1760,"low":1771,"close":1772,"change":1426,"percent_change":1568,"volume":1773,"transactions":9,"vwap":1772},"2025-09-15",20.34,20.09,20.54,19100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":143,"percent_change":1780,"volume":1479,"transactions":9,"vwap":1779},"2025-09-12",20.1,20.8,19.836,20.77,3.44,{"date":1782,"open":1720,"high":1783,"low":1784,"close":1785,"change":747,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-11",20.82,19.393,20.08,2.08,36600,{"date":1789,"open":1703,"high":1324,"low":1790,"close":1791,"change":560,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-10",19.46,19.67,1.76,65500,{"date":1795,"open":1796,"high":1395,"low":1797,"close":1363,"change":529,"percent_change":1224,"volume":851,"transactions":9,"vwap":1363},"2025-09-09",19.405,19.07,{"date":1799,"open":1700,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":959,"transactions":9,"vwap":1802},"2025-09-08",19.77,19.41,19.415,-0.405,-2.04,{"date":1806,"open":1700,"high":1324,"low":1807,"close":1808,"change":481,"percent_change":699,"volume":1809,"transactions":9,"vwap":1808},"2025-09-05",19.49,19.82,30300,{"date":1811,"open":1812,"high":1813,"low":1340,"close":1371,"change":865,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1371},"2025-09-04",19.797,20.048,0.97,33400,{"date":1817,"open":1706,"high":1818,"low":1706,"close":1395,"change":352,"percent_change":15,"volume":1819,"transactions":9,"vwap":1395},"2025-09-03",19.615,16400,{"date":1821,"open":1395,"high":1410,"low":1822,"close":1823,"change":1262,"percent_change":1007,"volume":1031,"transactions":9,"vwap":1823},"2025-09-02",19.205,19.26,{"date":1825,"open":1386,"high":1379,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-29",18.69,18.9,-0.6,-3.08,28500,{"date":1832,"open":1356,"high":1833,"low":1834,"close":1395,"change":175,"percent_change":1691,"volume":1835,"transactions":9,"vwap":1395},"2025-08-28",19.63,19.35,19900,{"date":1837,"open":1696,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-27",19.74,19.01,19.53,0.18,0.93,25800,{"date":1845,"open":1395,"high":1840,"low":1363,"close":1834,"change":330,"percent_change":1846,"volume":1521,"transactions":9,"vwap":1834},"2025-08-26",-0.82,{"date":1848,"open":1363,"high":1849,"low":1363,"close":1850,"change":200,"percent_change":776,"volume":1851,"transactions":9,"vwap":1850},"2025-08-25",19.73,19.51,35900,{"date":1853,"open":1362,"high":1854,"low":1855,"close":1347,"change":1185,"percent_change":1092,"volume":1856,"transactions":9,"vwap":1347},"2025-08-22",20.075001,19.3,18000,{"date":1858,"open":1859,"high":1370,"low":1356,"close":1409,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1409},"2025-08-21",19.8,-0.4,-1.97,24700,{"date":1864,"open":1865,"high":1316,"low":1865,"close":1334,"change":481,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1334},"2025-08-20",19.66,0.64,14800,{"date":1869,"open":1840,"high":1870,"low":1840,"close":1871,"change":436,"percent_change":1102,"volume":1872,"transactions":9,"vwap":1871},"2025-08-19",20.64,20.17,12400,{"date":1874,"open":1771,"high":1753,"low":1823,"close":1785,"change":504,"percent_change":1621,"volume":1875,"transactions":9,"vwap":1785},"2025-08-18",22600,{"date":1877,"open":1878,"high":1879,"low":1706,"close":1339,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1339},"2025-08-15",19.353,20.69,0.61,3.09,229000,{"date":1884,"open":1865,"high":1859,"low":1885,"close":1886,"change":1691,"percent_change":1692,"volume":1887,"transactions":9,"vwap":1886},"2025-08-14",19.21,19.71,81600,{"date":1889,"open":1827,"high":1735,"low":1890,"close":1735,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1735},"2025-08-13",18.85,0.415,2.13,47900,{"date":1895,"open":1896,"high":1791,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-12",18.911,18.844,19.445,0.345,1.81,89600,{"date":1903,"open":1904,"high":1855,"low":1905,"close":1396,"change":148,"percent_change":1727,"volume":1906,"transactions":9,"vwap":1396},"2025-08-11",18.61,18.48,75000,{"date":1908,"open":1909,"high":1855,"low":1567,"close":1910,"change":75,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-08",18.58,19.29,1.74,52300,{"date":1914,"open":1905,"high":1823,"low":1905,"close":1915,"change":247,"percent_change":712,"volume":1916,"transactions":9,"vwap":1915},"2025-08-07",18.96,59900,{"date":1918,"open":1919,"high":1386,"low":1920,"close":1665,"change":247,"percent_change":712,"volume":1921,"transactions":9,"vwap":1665},"2025-08-06",18.65,18.02,80100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":993,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-05",18.57,19.285,17.905,19.040001,1.6,102900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1661,"change":54,"percent_change":1218,"volume":1935,"transactions":9,"vwap":1661},"2025-08-04",18.2,18.99,17.612,86700,{"date":1937,"open":1938,"high":1826,"low":1939,"close":1940,"change":512,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-01",18.24,17.553,18.64,1.36,38600,{"date":1944,"open":1607,"high":1660,"low":1489,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-31",18.39,1.01,5.81,44200,{"date":1950,"open":1438,"high":1547,"low":1951,"close":1425,"change":671,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1425},"2025-07-30",17.07,1.58,78400,{"date":1955,"open":1956,"high":1482,"low":1957,"close":1958,"change":1326,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-29",16.85,16.75,17.11,2.39,51700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":281,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-28",16.51,17.57,16.42,16.71,-0.36,64500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":489,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-25",17.02,17.09,16.332,16.77,-2.22,37300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1592,"change":737,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1592},"2025-07-24",17.01,17.684,16.7,3.81,75600,{"date":1985,"open":1438,"high":1438,"low":1986,"close":1987,"change":191,"percent_change":170,"volume":1988,"transactions":9,"vwap":1987},"2025-07-23",16.253,16.52,31300,{"date":1990,"open":1991,"high":1620,"low":1992,"close":1993,"change":272,"percent_change":1262,"volume":1994,"transactions":9,"vwap":1993},"2025-07-22",16.268,16.2,16.5,25600,{"date":1996,"open":1997,"high":1416,"low":1998,"close":1531,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1531},"2025-07-21",16.998,16.31,-0.83,-4.81,44300,{"date":2003,"open":1418,"high":1466,"low":2004,"close":2005,"change":281,"percent_change":530,"volume":1301,"transactions":9,"vwap":2005},"2025-07-18",16.95,17.27,{"date":2007,"open":1525,"high":2008,"low":1525,"close":1502,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1502},"2025-07-17",17.48,0.567,3.38,58000,{"date":2013,"open":1957,"high":2014,"low":1993,"close":2015,"change":2016,"percent_change":2017,"volume":1152,"transactions":9,"vwap":2015},"2025-07-16",16.98,16.763,0.323,1.96,{"date":2019,"open":2020,"high":1974,"low":2021,"close":1531,"change":712,"percent_change":2022,"volume":1203,"transactions":9,"vwap":1531},"2025-07-15",16.392,16.040001,-1.26,{"date":2024,"open":2025,"high":2026,"low":1992,"close":2027,"change":318,"percent_change":1828,"volume":653,"transactions":9,"vwap":2027},"2025-07-14",16.32,16.74,16.65,{"date":2029,"open":2030,"high":1956,"low":2031,"close":1957,"change":1380,"percent_change":2032,"volume":772,"transactions":9,"vwap":1957},"2025-07-11",16.29,15.98,4.95,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":973,"percent_change":2038,"volume":658,"transactions":9,"vwap":2037},"2025-07-10",15.43,16.13,15.96,4.72,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":394,"percent_change":2045,"volume":653,"transactions":9,"vwap":2044},"2025-07-09",14.93,15.49,14.81,15.24,4.46,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-08",13.68,14.905,13.41,14.59,0.88,6.42,14900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":634,"percent_change":918,"volume":2061,"transactions":9,"vwap":2060},"2025-07-07",13.1,13.8,12.98,13.71,33600,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":208,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-03",13.19,13.745,13.56,0.82,5400,{"date":2070,"open":2071,"high":2066,"low":2071,"close":2072,"change":109,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-02",12.22,13.45,7.09,27200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-07-01",11.96,12.58,11.6,12.56,1.28,11.35,92000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-30",12.1,12.81,11.2,11.28,-1.41,-11.11,439700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1691,"percent_change":1627,"volume":2099,"transactions":9,"vwap":2098},"2025-06-27",13.35,13.48,12.285,12.69,40400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":560,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-26",12.2,12.86,12.02,12.84,2.72,45400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":845,"transactions":9,"vwap":2113},"2025-06-25",12.14,12.545,11.92,12.5,0.535,4.47,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":737,"volume":2122,"transactions":9,"vwap":2120},"2025-06-24",11.8,12.31,11.965,0.075,56900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1880,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-23",11.3,11.905,10.99,11.89,5.41,33800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2089,"change":40,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2089},"2025-06-20",11.81,11.9,11.03,-4,35200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":148,"percent_change":2144,"volume":1479,"transactions":9,"vwap":2143},"2025-06-18",12,12.4,11.405,11.75,-1.59,{"date":2146,"open":2143,"high":2147,"low":2125,"close":2148,"change":428,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-17",11.99,11.94,1.44,11800,{"date":2152,"open":2140,"high":2140,"low":2088,"close":2153,"change":369,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-16",11.77,-0.93,24400,{"date":2157,"open":2113,"high":2158,"low":2082,"close":2159,"change":1131,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-13",12.93,11.88,-4.19,15300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2141,"change":958,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2141},"2025-06-12",11.73,12.59,11.69,3.16,26900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2104,"change":958,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2104},"2025-06-11",11.15,12.53,10.85,3.26,22500,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-10",10.52,11.64,1.08,10.23,27100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":75,"percent_change":2189,"volume":1597,"transactions":9,"vwap":2188},"2025-06-09",10.34,11.31,10.15,10.56,3.23,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2181,"change":1380,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2181},"2025-06-06",9.85,10.76,9.83,8.37,25300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1012,"percent_change":2202,"volume":1194,"transactions":9,"vwap":2201},"2025-06-05",9.9,9.25,9.44,-2.68,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":973,"percent_change":2209,"volume":1442,"transactions":9,"vwap":2208},"2025-06-04",8.99,10.01,8.4,9.7,8.02,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-03",8.63,9.07,8.98,0.343,3.97,15700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":1097,"transactions":9,"vwap":2222},"2025-06-02",9.1,9.5,8.637,-0.383,-4.25,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1357,"percent_change":2230,"volume":1521,"transactions":9,"vwap":2229},"2025-05-30",9.59,8.75,9.02,-9.26,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1526,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-29",10.172,10.29,9.685,9.94,-4.42,4200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":1224,"percent_change":2244,"volume":653,"transactions":9,"vwap":2243},"2025-05-28",10.837,11.36,10.4,-4.06,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":143,"percent_change":2251,"volume":1872,"transactions":9,"vwap":2250},"2025-05-27",10.67,11.41,10.33,10.84,6.8,{"date":2253,"open":2200,"high":2187,"low":2254,"close":2187,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2187},"2025-05-23",8.491,0.75,7.98,17900,{"date":2259,"open":2260,"high":2260,"low":2220,"close":2261,"change":512,"percent_change":2262,"volume":1693,"transactions":9,"vwap":2261},"2025-05-22",9.68,9.4,2.73,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1765,"volume":2270,"transactions":9,"vwap":2268},"2025-05-21",8.96,10.1,8.34,9.15,1.57,57600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":208,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-20",7.77,8.03,7.52,7.58,1.47,4900,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":1426,"percent_change":2284,"volume":767,"transactions":9,"vwap":2283},"2025-05-19",6.914,7.63,7.47,-2.99,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1988,"transactions":9,"vwap":2290},"2025-05-16",7.3,7.82,6.76,7.7,0.42,5.77,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-05-15",6.84,7.32,6.775,7.28,0.505,7.45,6300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2297,"change":2307,"percent_change":1433,"volume":2308,"transactions":9,"vwap":2297},"2025-05-14",6.95,7.126,6.77,-0.035,7100,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":119,"percent_change":2314,"volume":1018,"transactions":9,"vwap":2313},"2025-05-13",6.65,7.31,6.81,4.77,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":1163,"percent_change":2320,"volume":713,"transactions":9,"vwap":2319},"2025-05-12",7.23,6.44,6.5,-3.27,{"date":2322,"open":2323,"high":2324,"low":181,"close":2325,"change":551,"percent_change":2136,"volume":1715,"transactions":9,"vwap":2325},"2025-05-09",6.91,7.74,6.72,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":246,"percent_change":588,"volume":2331,"transactions":9,"vwap":2330},"2025-05-08",7.64,6.75,7,27800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1550,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-07",7.78,8.25,6.59,7.01,-7.15,38800,{"date":2341,"open":2342,"high":2274,"low":2073,"close":2343,"change":717,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-06",7.4,7.55,-2.33,20400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1683,"percent_change":2352,"volume":1715,"transactions":9,"vwap":2351},"2025-05-05",8.7,8.79,7.21,7.73,-11.15,{"date":2354,"open":2221,"high":2355,"low":2356,"close":2348,"change":579,"percent_change":2357,"volume":1245,"transactions":9,"vwap":2348},"2025-05-02",9.53,8.66,-7.35,{"date":2359,"open":2360,"high":2194,"low":2361,"close":2362,"change":588,"percent_change":2363,"volume":1564,"transactions":9,"vwap":2362},"2025-05-01",9.785,9,9.39,-1.47,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2355,"change":551,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2355},"2025-04-30",10.48,10.5,9.45,-2.85,213100,{"date":2372,"open":2185,"high":2373,"low":2374,"close":2374,"change":114,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-04-29",10.35,9.81,-3.82,26100,{"date":185,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2154,"volume":1819,"transactions":9,"vwap":2380},10.296,10.469,10.2,-0.096]