[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILYN":3,"homepage-market-summary":30,"stock-historical-RILYN":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"RILYN","2026-09-28",{"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. 6.50% Senior Notes Due 2026","Nasdaq",null,"INVESTMENT ADVICE","Los Angeles, CA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.4349,1.625,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.2531,25.25,25.26,0.0031,0.01,6865.039,77,25.2523,17.4,26016.584309016394,99.9,1762,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":40},"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","2026-10-08",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":40},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"date":40},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":40},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":40},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":40},"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":20,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},7.98,25496,9305946.5714,139.14,"2025-04-15",[186,187,195,202,207,214,221,230,239,246,252,257,264,271,278,287,295,304,309,317,322,330,339,345,352,357,364,372,380,386,391,401,408,415,421,428,434,444,450,457,465,472,481,489,495,502,508,516,525,529,537,543,551,559,567,570,574,577,580,583,586,589,594,599,604,607,610,614,617,621,627,630,634,638,641,644,646,651,654,659,663,669,672,676,679,683,688,693,696,700,703,707,710,716,719,722,727,732,734,738,741,744,748,753,758,762,767,772,779,784,788,795,801,808,817,823,828,837,844,850,856,862,869,878,884,890,896,903,908,915,920,928,934,941,946,950,955,960,969,973,977,984,991,996,1001,1008,1013,1021,1026,1031,1037,1043,1048,1053,1060,1065,1069,1074,1078,1083,1088,1092,1098,1102,1108,1115,1120,1124,1127,1131,1136,1140,1143,1149,1152,1156,1163,1167,1170,1177,1183,1192,1200,1207,1215,1221,1227,1234,1241,1249,1255,1261,1268,1275,1282,1290,1298,1304,1309,1314,1321,1328,1337,1342,1347,1354,1360,1366,1373,1380,1387,1394,1400,1406,1411,1417,1423,1429,1435,1439,1444,1448,1452,1456,1463,1470,1479,1484,1490,1494,1498,1504,1507,1513,1520,1524,1532,1537,1542,1547,1553,1557,1564,1570,1575,1581,1585,1589,1595,1602,1607,1612,1616,1622,1627,1633,1637,1645,1651,1654,1660,1664,1669,1675,1680,1683,1687,1692,1697,1704,1711,1718,1724,1727,1732,1738,1741,1745,1751,1758,1764,1770,1778,1780,1786,1791,1796,1799,1803,1809,1813,1819,1826,1833,1840,1846,1852,1860,1869,1876,1882,1888,1896,1903,1909,1915,1921,1929,1938,1946,1953,1957,1964,1972,1979,1987,1994,1998,2004,2011,2015,2019,2025,2030,2038,2044,2051,2058,2064,2072,2077,2082,2089,2097,2103,2111,2119,2126,2133,2139,2147,2154,2160,2169,2175,2180,2184,2190,2196,2202,2210,2217,2224,2232,2236,2244,2246,2252,2257,2264,2270,2276,2282,2288,2293],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-25",25.24,0.02,0.08,18604,223,25.2508,{"date":196,"open":197,"high":198,"low":197,"close":197,"change":199,"percent_change":199,"volume":200,"transactions":52,"vwap":201},"2026-09-24",25.23,25.235,0,3266,25.2306,{"date":203,"open":197,"high":198,"low":197,"close":197,"change":199,"percent_change":199,"volume":204,"transactions":205,"vwap":206},"2026-09-23",7187.7172,116,25.2312,{"date":208,"open":197,"high":198,"low":197,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-22",-0.005,-0.02,3429,59,25.2318,{"date":215,"open":197,"high":189,"low":197,"close":198,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-21",0.0111,0.04,8444,64,25.2319,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":217,"volume":227,"transactions":228,"vwap":229},"2026-09-18",25.22,25.225,25.2239,0.0097,17076.581,85,25.2211,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":190,"volume":236,"transactions":237,"vwap":238},"2026-09-17",25.215,25.21,25.2142,0.0041,17188.589,57,25.2114,{"date":240,"open":224,"high":224,"low":233,"close":241,"change":242,"percent_change":217,"volume":243,"transactions":244,"vwap":245},"2026-09-16",25.2101,0.0101,5094,49,25.2145,{"date":247,"open":248,"high":233,"low":248,"close":248,"change":199,"percent_change":199,"volume":249,"transactions":250,"vwap":251},"2026-09-15",25.2,3220,61,25.2005,{"date":253,"open":248,"high":233,"low":248,"close":248,"change":22,"percent_change":217,"volume":254,"transactions":255,"vwap":256},"2026-09-14",14790,99,25.2033,{"date":258,"open":248,"high":259,"low":260,"close":260,"change":209,"percent_change":210,"volume":261,"transactions":262,"vwap":263},"2026-09-11",25.2039,25.19,41552.824,183,25.1946,{"date":265,"open":260,"high":266,"low":260,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":219,"vwap":270},"2026-09-10",25.195,0.015,0.06,5328,25.1918,{"date":272,"open":273,"high":248,"low":273,"close":273,"change":274,"percent_change":-6,"volume":275,"transactions":276,"vwap":277},"2026-09-09",25.18,-0.0001,15088.988,73,25.183,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":190,"volume":284,"transactions":285,"vwap":286},"2026-09-08",25.17,25.185,25.1801,0.0044,6287.665,54,25.1816,{"date":288,"open":289,"high":281,"low":289,"close":290,"change":291,"percent_change":191,"volume":292,"transactions":293,"vwap":294},"2026-09-04",25.16,25.1757,0.0207,8465,102,25.1767,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":190,"volume":301,"transactions":302,"vwap":303},"2026-09-03",25.15,25.175,25.155,0.005,16939.039,96,25.1511,{"date":305,"open":297,"high":289,"low":297,"close":297,"change":22,"percent_change":217,"volume":306,"transactions":307,"vwap":308},"2026-09-02",3970,48,25.1504,{"date":310,"open":289,"high":289,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-01",25.14,-0.01,-0.04,35741,86,25.1466,{"date":318,"open":311,"high":280,"low":311,"close":297,"change":199,"percent_change":199,"volume":319,"transactions":320,"vwap":321},"2026-08-31",36064,212,25.1485,{"date":323,"open":324,"high":297,"low":324,"close":297,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",25.12,0.084,0.34,30373.9705,175,25.1261,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":190,"volume":336,"transactions":337,"vwap":338},"2026-08-27",25.06,25.075,25.066,0.006,39957.278,346,25.0635,{"date":340,"open":332,"high":341,"low":332,"close":332,"change":22,"percent_change":217,"volume":342,"transactions":343,"vwap":344},"2026-08-26",25.07,8853.089,106,25.0633,{"date":346,"open":347,"high":332,"low":347,"close":348,"change":22,"percent_change":217,"volume":349,"transactions":350,"vwap":351},"2026-08-25",25.04,25.05,18536.221,220,25.0496,{"date":353,"open":341,"high":341,"low":354,"close":347,"change":300,"percent_change":190,"volume":355,"transactions":255,"vwap":356},"2026-08-24",25.03,10175.883,25.0495,{"date":358,"open":354,"high":348,"low":359,"close":360,"change":209,"percent_change":210,"volume":361,"transactions":362,"vwap":363},"2026-08-21",25.02,25.035,27695,142,25.0258,{"date":365,"open":366,"high":347,"low":366,"close":347,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",25.01,0.0376,0.15,31441,133,25.0165,{"date":373,"open":374,"high":359,"low":374,"close":375,"change":376,"percent_change":22,"volume":377,"transactions":378,"vwap":379},"2026-08-19",25,25.0024,0.0024,4705.121,56,25.0053,{"date":381,"open":382,"high":374,"low":382,"close":374,"change":312,"percent_change":313,"volume":383,"transactions":384,"vwap":385},"2026-08-18",24.89,16253.981,109,24.961,{"date":387,"open":366,"high":347,"low":374,"close":366,"change":300,"percent_change":190,"volume":388,"transactions":389,"vwap":390},"2026-08-17",24730,138,25.0079,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",24.99,25.015,25.005,0.035,0.14,40574,162,24.9981,{"date":402,"open":403,"high":404,"low":403,"close":403,"change":312,"percent_change":313,"volume":405,"transactions":406,"vwap":407},"2026-08-13",24.97,24.988,2173.0656,38,24.9802,{"date":409,"open":403,"high":410,"low":411,"close":410,"change":412,"percent_change":191,"volume":413,"transactions":343,"vwap":414},"2026-08-12",24.98,24.96,0.0189,21777,24.9672,{"date":416,"open":403,"high":410,"low":411,"close":417,"change":418,"percent_change":210,"volume":419,"transactions":315,"vwap":420},"2026-08-11",24.9611,-0.0039,42871,24.9675,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":300,"percent_change":190,"volume":425,"transactions":426,"vwap":427},"2026-08-10",24.95,24.965,10643,84,24.9568,{"date":429,"open":423,"high":411,"low":430,"close":411,"change":217,"percent_change":431,"volume":432,"transactions":293,"vwap":433},"2026-08-07",24.9353,0.16,9369,24.948,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":169,"volume":441,"transactions":442,"vwap":443},"2026-08-06",24.905,24.93,24.9,24.92,0.03,17804,92,24.9097,{"date":445,"open":446,"high":447,"low":382,"close":382,"change":312,"percent_change":313,"volume":448,"transactions":237,"vwap":449},"2026-08-05",24.9025,24.915,6526,24.902,{"date":451,"open":452,"high":437,"low":382,"close":438,"change":453,"percent_change":454,"volume":455,"transactions":262,"vwap":456},"2026-08-04",24.926,-0.0201,-0.08,26685.082,24.9092,{"date":458,"open":423,"high":423,"low":438,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-03",24.9201,-0.0299,-0.12,15706.5288,121,24.9114,{"date":466,"open":438,"high":411,"low":382,"close":423,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",0.0638,0.26,21649,118,24.9145,{"date":473,"open":438,"high":438,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-30",24.84,24.8862,0.0162,0.07,11272,137,24.8714,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":217,"percent_change":431,"volume":486,"transactions":487,"vwap":488},"2026-07-29",24.81,24.875,24.87,5063,75,24.8617,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":174,"percent_change":461,"volume":493,"transactions":307,"vwap":494},"2026-07-28",24.898,24.83,9310,24.861,{"date":496,"open":497,"high":485,"low":497,"close":498,"change":190,"percent_change":191,"volume":499,"transactions":500,"vwap":501},"2026-07-27",24.8541,24.86,10086.5893,44,24.8648,{"date":503,"open":504,"high":485,"low":483,"close":474,"change":217,"percent_change":431,"volume":505,"transactions":506,"vwap":507},"2026-07-24",24.835,6750.916,45,24.8415,{"date":509,"open":510,"high":483,"low":511,"close":510,"change":512,"percent_change":431,"volume":513,"transactions":514,"vwap":515},"2026-07-23",24.8,24.77,0.0387,6795,122,24.7892,{"date":517,"open":518,"high":510,"low":519,"close":520,"change":521,"percent_change":313,"volume":522,"transactions":523,"vwap":524},"2026-07-22",24.79,24.76,24.7613,-0.0087,3908.404,103,24.7912,{"date":526,"open":519,"high":518,"low":519,"close":511,"change":174,"percent_change":461,"volume":527,"transactions":442,"vwap":528},"2026-07-21",3896,24.7795,{"date":530,"open":531,"high":510,"low":532,"close":510,"change":53,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-20",24.74,24.73,0.4,20364,157,24.7509,{"date":538,"open":539,"high":540,"low":539,"close":539,"change":541,"percent_change":268,"volume":542,"transactions":9,"vwap":539},"2026-07-17",24.7,24.71,0.014,8800,{"date":544,"open":545,"high":518,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-16",24.75,24.66,24.686,-0.034,-0.14,11500,{"date":552,"open":553,"high":510,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-15",24.734,24.65,24.72,-0.34,-1.36,13300,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":53,"volume":566,"transactions":9,"vwap":564},"2026-07-14",25.049999,25.065001,25.030001,25.059999,0.025,12200,{"date":568,"open":366,"high":561,"low":366,"close":360,"change":267,"percent_change":268,"volume":569,"transactions":9,"vwap":360},"2026-07-13",25000,{"date":571,"open":572,"high":563,"low":366,"close":359,"change":22,"percent_change":217,"volume":573,"transactions":9,"vwap":359},"2026-07-10",25.014999,7500,{"date":575,"open":374,"high":366,"low":393,"close":366,"change":440,"percent_change":169,"volume":576,"transactions":9,"vwap":366},"2026-07-09",59800,{"date":578,"open":393,"high":374,"low":410,"close":410,"change":312,"percent_change":313,"volume":579,"transactions":9,"vwap":410},"2026-07-08",7700,{"date":581,"open":403,"high":393,"low":403,"close":393,"change":22,"percent_change":217,"volume":582,"transactions":9,"vwap":393},"2026-07-07",2200,{"date":584,"open":423,"high":410,"low":423,"close":410,"change":22,"percent_change":217,"volume":585,"transactions":9,"vwap":410},"2026-07-06",1900,{"date":587,"open":411,"high":393,"low":411,"close":403,"change":440,"percent_change":169,"volume":588,"transactions":9,"vwap":403},"2026-07-02",5500,{"date":590,"open":591,"high":403,"low":591,"close":592,"change":190,"percent_change":191,"volume":593,"transactions":9,"vwap":592},"2026-07-01",24.91,24.94,15900,{"date":595,"open":410,"high":410,"low":485,"close":439,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":439},"2026-06-30",-0.06,-0.24,132900,{"date":600,"open":437,"high":393,"low":437,"close":410,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":410},"2026-06-29",0.05,0.2,32900,{"date":605,"open":403,"high":410,"low":591,"close":437,"change":217,"percent_change":431,"volume":606,"transactions":9,"vwap":437},"2026-06-26",24600,{"date":608,"open":423,"high":411,"low":485,"close":382,"change":596,"percent_change":597,"volume":609,"transactions":9,"vwap":382},"2026-06-25",38100,{"date":611,"open":410,"high":612,"low":423,"close":423,"change":174,"percent_change":461,"volume":613,"transactions":9,"vwap":423},"2026-06-24",24.985,33000,{"date":615,"open":374,"high":374,"low":411,"close":410,"change":210,"percent_change":454,"volume":616,"transactions":9,"vwap":410},"2026-06-23",20600,{"date":618,"open":393,"high":374,"low":619,"close":374,"change":565,"percent_change":53,"volume":620,"transactions":9,"vwap":374},"2026-06-22",24.958,21400,{"date":622,"open":592,"high":623,"low":592,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-18",24.975,0.045,0.18,11300,{"date":628,"open":439,"high":423,"low":439,"close":437,"change":199,"percent_change":199,"volume":629,"transactions":9,"vwap":437},"2026-06-17",14700,{"date":631,"open":437,"high":632,"low":437,"close":437,"change":199,"percent_change":199,"volume":633,"transactions":9,"vwap":437},"2026-06-16",24.955,10500,{"date":635,"open":437,"high":636,"low":437,"close":437,"change":199,"percent_change":199,"volume":637,"transactions":9,"vwap":437},"2026-06-15",24.934,5400,{"date":639,"open":423,"high":403,"low":591,"close":437,"change":199,"percent_change":199,"volume":640,"transactions":9,"vwap":437},"2026-06-12",15100,{"date":642,"open":437,"high":410,"low":591,"close":437,"change":312,"percent_change":313,"volume":643,"transactions":9,"vwap":437},"2026-06-11",12500,{"date":645,"open":439,"high":592,"low":382,"close":592,"change":267,"percent_change":268,"volume":593,"transactions":9,"vwap":592},"2026-06-10",{"date":647,"open":423,"high":424,"low":439,"close":648,"change":649,"percent_change":650,"volume":626,"transactions":9,"vwap":648},"2026-06-09",24.925,-0.025,-0.1,{"date":652,"open":439,"high":423,"low":591,"close":423,"change":217,"percent_change":431,"volume":653,"transactions":9,"vwap":423},"2026-06-08",14900,{"date":655,"open":656,"high":657,"low":438,"close":591,"change":199,"percent_change":199,"volume":658,"transactions":9,"vwap":591},"2026-06-05",24.913,24.918,2800,{"date":660,"open":661,"high":661,"low":438,"close":591,"change":440,"percent_change":169,"volume":662,"transactions":9,"vwap":591},"2026-06-04",24.931,7600,{"date":664,"open":563,"high":561,"low":498,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-03",24.88,-0.135,-0.54,42600,{"date":670,"open":359,"high":359,"low":374,"close":572,"change":649,"percent_change":650,"volume":671,"transactions":9,"vwap":572},"2026-06-02",40700,{"date":673,"open":374,"high":674,"low":403,"close":674,"change":217,"percent_change":431,"volume":675,"transactions":9,"vwap":674},"2026-06-01",25.040001,43600,{"date":677,"open":374,"high":366,"low":411,"close":374,"change":199,"percent_change":199,"volume":678,"transactions":9,"vwap":374},"2026-05-29",37700,{"date":680,"open":485,"high":374,"low":485,"close":374,"change":268,"percent_change":681,"volume":682,"transactions":9,"vwap":374},"2026-05-28",0.24,43300,{"date":684,"open":591,"high":685,"low":591,"close":592,"change":686,"percent_change":191,"volume":687,"transactions":9,"vwap":592},"2026-05-27",24.945,0.021,17900,{"date":689,"open":690,"high":439,"low":485,"close":691,"change":692,"percent_change":681,"volume":609,"transactions":9,"vwap":691},"2026-05-26",24.885,24.919,0.059,{"date":694,"open":510,"high":665,"low":510,"close":498,"change":601,"percent_change":602,"volume":695,"transactions":9,"vwap":498},"2026-05-22",5000,{"date":697,"open":510,"high":698,"low":518,"close":483,"change":22,"percent_change":217,"volume":699,"transactions":9,"vwap":483},"2026-05-21",24.825,16800,{"date":701,"open":510,"high":498,"low":511,"close":510,"change":312,"percent_change":313,"volume":702,"transactions":9,"vwap":510},"2026-05-20",29100,{"date":704,"open":705,"high":705,"low":518,"close":483,"change":210,"percent_change":454,"volume":706,"transactions":9,"vwap":483},"2026-05-19",24.841,30300,{"date":708,"open":510,"high":498,"low":510,"close":492,"change":22,"percent_change":217,"volume":709,"transactions":9,"vwap":492},"2026-05-18",17500,{"date":711,"open":438,"high":423,"low":510,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-15",24.82,-0.07,-0.28,13700,{"date":717,"open":591,"high":423,"low":492,"close":382,"change":596,"percent_change":597,"volume":718,"transactions":9,"vwap":382},"2026-05-14",15600,{"date":720,"open":498,"high":423,"low":483,"close":423,"change":601,"percent_change":602,"volume":721,"transactions":9,"vwap":423},"2026-05-13",101500,{"date":723,"open":724,"high":591,"low":725,"close":438,"change":312,"percent_change":313,"volume":726,"transactions":9,"vwap":438},"2026-05-12",24.865,24.78,112200,{"date":728,"open":510,"high":591,"low":510,"close":591,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":591},"2026-05-11",0.11,0.44,55800,{"date":733,"open":712,"high":712,"low":725,"close":510,"change":199,"percent_change":199,"volume":699,"transactions":9,"vwap":510},"2026-05-08",{"date":735,"open":545,"high":736,"low":545,"close":510,"change":199,"percent_change":199,"volume":737,"transactions":9,"vwap":510},"2026-05-07",24.805,20000,{"date":739,"open":545,"high":483,"low":539,"close":510,"change":601,"percent_change":602,"volume":740,"transactions":9,"vwap":510},"2026-05-06",91200,{"date":742,"open":545,"high":545,"low":539,"close":545,"change":199,"percent_change":199,"volume":743,"transactions":9,"vwap":545},"2026-05-05",18000,{"date":745,"open":539,"high":510,"low":539,"close":545,"change":746,"percent_change":368,"volume":747,"transactions":9,"vwap":545},"2026-05-04",0.036,47400,{"date":749,"open":519,"high":519,"low":750,"close":751,"change":752,"percent_change":147,"volume":737,"transactions":9,"vwap":751},"2026-05-01",24.68,24.714,-0.046,{"date":754,"open":755,"high":755,"low":539,"close":519,"change":313,"percent_change":756,"volume":757,"transactions":9,"vwap":519},"2026-04-30",24.85,-0.16,143800,{"date":759,"open":755,"high":755,"low":531,"close":510,"change":68,"percent_change":760,"volume":761,"transactions":9,"vwap":510},"2026-04-29",-0.2,101800,{"date":763,"open":555,"high":665,"low":554,"close":755,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-04-28",0.13,0.53,209500,{"date":768,"open":769,"high":555,"low":770,"close":555,"change":217,"percent_change":431,"volume":771,"transactions":9,"vwap":555},"2026-04-27",24.5,24.45,63300,{"date":773,"open":774,"high":775,"low":770,"close":750,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":750},"2026-04-24",24.49,24.69,0.23,0.94,47300,{"date":780,"open":781,"high":770,"low":781,"close":770,"change":782,"percent_change":90,"volume":783,"transactions":9,"vwap":770},"2026-04-23",24.18,0.27,10300,{"date":785,"open":786,"high":786,"low":781,"close":781,"change":199,"percent_change":199,"volume":787,"transactions":9,"vwap":781},"2026-04-22",24.23,13000,{"date":789,"open":790,"high":790,"low":791,"close":781,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-04-21",24.271,24.16,-0.085,-0.35,28000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":649,"percent_change":650,"volume":542,"transactions":9,"vwap":800},"2026-04-20",24.3,24.34,24.2,24.265,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":190,"volume":807,"transactions":9,"vwap":805},"2026-04-17",24.39,23.83,24.29,0.004,22000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-16",24.31,24.33,24.25,24.286,-0.054,-0.22,21100,{"date":818,"open":812,"high":819,"low":812,"close":798,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":798},"2026-04-15",24.4,-0.3,-1.22,13100,{"date":824,"open":825,"high":826,"low":769,"close":826,"change":764,"percent_change":765,"volume":827,"transactions":9,"vwap":826},"2026-04-14",24.555,24.64,12100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-04-13",24.418,24.535,24.375,24.51,0.091,0.37,29300,{"date":838,"open":797,"high":769,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-10",24.275,24.419,0.069,0.28,18700,{"date":845,"open":846,"high":769,"low":846,"close":847,"change":397,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-09",24.21,24.35,0.58,33200,{"date":851,"open":799,"high":852,"low":853,"close":846,"change":764,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-04-08",24.215,24.049999,0.54,11000,{"date":857,"open":858,"high":799,"low":858,"close":859,"change":860,"percent_change":147,"volume":861,"transactions":9,"vwap":859},"2026-04-07",24.056999,24.08,-0.045,16300,{"date":863,"open":864,"high":799,"low":865,"close":866,"change":867,"percent_change":868,"volume":640,"transactions":9,"vwap":866},"2026-04-06",24.11,24.1,24.125,0.155,0.65,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-02",24.15,24.19,23.945,23.97,-0.18,-0.75,40800,{"date":879,"open":774,"high":554,"low":880,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-04-01",24.144,0.19,0.79,46500,{"date":885,"open":886,"high":518,"low":886,"close":887,"change":268,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-03-31",23.8,23.96,0.25,124800,{"date":891,"open":892,"high":874,"low":892,"close":893,"change":368,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-30",23.75,23.9,0.63,14400,{"date":897,"open":898,"high":886,"low":899,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-03-27",23.765,23.55,-0.23,-0.96,7100,{"date":904,"open":905,"high":799,"low":905,"close":906,"change":191,"percent_change":74,"volume":907,"transactions":9,"vwap":906},"2026-03-26",23.71,23.98,19600,{"date":909,"open":910,"high":911,"low":912,"close":893,"change":764,"percent_change":913,"volume":914,"transactions":9,"vwap":893},"2026-03-25",23.95,24.13,23.89,0.55,66500,{"date":916,"open":917,"high":886,"low":918,"close":917,"change":396,"percent_change":368,"volume":919,"transactions":9,"vwap":917},"2026-03-24",23.77,23.69,45600,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-23",23.52,23.85,23.735,0.255,1.09,42000,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":147,"percent_change":933,"volume":643,"transactions":9,"vwap":932},"2026-03-20",23.575,23.4,23.48,-0.8,{"date":935,"open":918,"high":936,"low":937,"close":938,"change":174,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-03-19",23.7,23.475,23.67,-0.13,11900,{"date":942,"open":943,"high":943,"low":944,"close":936,"change":199,"percent_change":199,"volume":945,"transactions":9,"vwap":936},"2026-03-18",23.775,23.62,26500,{"date":947,"open":948,"high":886,"low":949,"close":936,"change":22,"percent_change":217,"volume":747,"transactions":9,"vwap":936},"2026-03-17",23.68,23.565,{"date":951,"open":952,"high":953,"low":899,"close":918,"change":397,"percent_change":137,"volume":954,"transactions":9,"vwap":918},"2026-03-16",23.665,23.828,30600,{"date":956,"open":936,"high":936,"low":957,"close":899,"change":601,"percent_change":958,"volume":959,"transactions":9,"vwap":899},"2026-03-13",23.24,0.21,36700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-12",23.65,23.845,23.455,23.5,-0.27,-1.14,25400,{"date":970,"open":948,"high":971,"low":948,"close":917,"change":397,"percent_change":137,"volume":972,"transactions":9,"vwap":917},"2026-03-11",23.99,10200,{"date":974,"open":932,"high":918,"low":931,"close":975,"change":397,"percent_change":976,"volume":945,"transactions":9,"vwap":975},"2026-03-10",23.63,0.6,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":440,"percent_change":764,"volume":983,"transactions":9,"vwap":982},"2026-03-09",23.403,23.51,23.3,23.49,11800,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":313,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-06",23.21,23.535,23.46,-0.17,215800,{"date":992,"open":993,"high":993,"low":994,"close":965,"change":312,"percent_change":313,"volume":995,"transactions":9,"vwap":965},"2026-03-05",23.66,23.41,93400,{"date":997,"open":998,"high":918,"low":998,"close":980,"change":999,"percent_change":1000,"volume":743,"transactions":9,"vwap":980},"2026-03-04",23.285,0.165,0.71,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":699,"transactions":9,"vwap":1004},"2026-03-03",23.25,23.345,23.040001,0.095,0.41,{"date":1009,"open":1010,"high":1003,"low":1011,"close":1003,"change":601,"percent_change":1012,"volume":972,"transactions":9,"vwap":1003},"2026-03-02",23.14,23.11,0.22,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":53,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-02-27",23.155,23.39,23.030001,23.2,0.43,52200,{"date":1022,"open":1023,"high":1018,"low":1024,"close":1024,"change":312,"percent_change":313,"volume":1025,"transactions":9,"vwap":1024},"2026-02-26",23.13,23.1,8500,{"date":1027,"open":1024,"high":1028,"low":1029,"close":1011,"change":190,"percent_change":1030,"volume":573,"transactions":9,"vwap":1011},"2026-02-25",23.34,23.02,0.09,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":174,"percent_change":939,"volume":1036,"transactions":9,"vwap":1035},"2026-02-24",23.19,22.955,23.09,12300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":68,"percent_change":815,"volume":1042,"transactions":9,"vwap":1041},"2026-02-23",23.15,23.299,23.12,4800,{"date":1044,"open":1011,"high":1045,"low":1011,"close":1046,"change":199,"percent_change":199,"volume":1047,"transactions":9,"vwap":1046},"2026-02-20",23.323,23.17,9900,{"date":1049,"open":1018,"high":1028,"low":1050,"close":1046,"change":596,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-02-19",23.08,-0.26,33800,{"date":1054,"open":1055,"high":1056,"low":1018,"close":1057,"change":1058,"percent_change":113,"volume":1059,"transactions":9,"vwap":1057},"2026-02-18",23.305,23.42,23.23,-0.09,13800,{"date":1061,"open":1024,"high":1056,"low":1024,"close":1062,"change":1063,"percent_change":152,"volume":1064,"transactions":9,"vwap":1062},"2026-02-17",23.32,0.17,12000,{"date":1066,"open":1010,"high":1028,"low":1041,"close":1039,"change":169,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1039},"2026-02-13",0.52,14600,{"date":1070,"open":1071,"high":1028,"low":1072,"close":1017,"change":1058,"percent_change":113,"volume":1073,"transactions":9,"vwap":1017},"2026-02-12",23.16,23.01,23300,{"date":1075,"open":1076,"high":1076,"low":1024,"close":1041,"change":461,"percent_change":1077,"volume":861,"transactions":9,"vwap":1041},"2026-02-11",23.328,-0.52,{"date":1079,"open":1080,"high":931,"low":1081,"close":957,"change":312,"percent_change":313,"volume":1082,"transactions":9,"vwap":957},"2026-02-10",23.29,23.22,15200,{"date":1084,"open":1085,"high":1086,"low":1018,"close":1003,"change":217,"percent_change":1063,"volume":1087,"transactions":9,"vwap":1003},"2026-02-09",23.257,23.45,14000,{"date":1089,"open":1081,"high":1090,"low":1091,"close":986,"change":22,"percent_change":217,"volume":593,"transactions":9,"vwap":986},"2026-02-06",23.401,23.049999,{"date":1093,"open":1094,"high":1095,"low":1035,"close":1018,"change":875,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1018},"2026-02-05",23.44,23.54,-0.77,18900,{"date":1099,"open":932,"high":980,"low":1100,"close":1100,"change":939,"percent_change":1101,"volume":626,"transactions":9,"vwap":1100},"2026-02-04",23.38,-0.55,{"date":1103,"open":1104,"high":1105,"low":1056,"close":980,"change":1106,"percent_change":454,"volume":1107,"transactions":9,"vwap":980},"2026-02-03",23.53,23.615,-0.018,22500,{"date":1109,"open":993,"high":1110,"low":980,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-02",23.73,23.528,-0.192,-0.81,10400,{"date":1116,"open":1117,"high":1118,"low":965,"close":1118,"change":782,"percent_change":1119,"volume":699,"transactions":9,"vwap":1118},"2026-01-30",23.64,23.72,1.15,{"date":1121,"open":965,"high":1122,"low":994,"close":1086,"change":199,"percent_change":199,"volume":1123,"transactions":9,"vwap":1086},"2026-01-29",23.525,13900,{"date":1125,"open":1086,"high":965,"low":931,"close":1086,"change":174,"percent_change":939,"volume":1126,"transactions":9,"vwap":1086},"2026-01-28",19900,{"date":1128,"open":1028,"high":948,"low":1129,"close":932,"change":217,"percent_change":1063,"volume":1130,"transactions":9,"vwap":932},"2026-01-27",23.31,17600,{"date":1132,"open":975,"high":936,"low":1133,"close":1094,"change":1051,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1094},"2026-01-26",23.234,-1.1,22400,{"date":1137,"open":886,"high":1138,"low":899,"close":936,"change":650,"percent_change":159,"volume":1139,"transactions":9,"vwap":936},"2026-01-23",24,37800,{"date":1141,"open":936,"high":923,"low":982,"close":886,"change":190,"percent_change":191,"volume":1142,"transactions":9,"vwap":886},"2026-01-22",62400,{"date":1144,"open":1104,"high":1145,"low":1086,"close":1146,"change":888,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-01-21",23.91,23.78,1.06,83600,{"date":1150,"open":931,"high":899,"low":931,"close":1104,"change":440,"percent_change":764,"volume":1151,"transactions":9,"vwap":1104},"2026-01-20",36100,{"date":1153,"open":922,"high":930,"low":981,"close":965,"change":68,"percent_change":1154,"volume":1155,"transactions":9,"vwap":965},"2026-01-16",-0.21,82600,{"date":1157,"open":1158,"high":1159,"low":994,"close":899,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":899},"2026-01-15",23.57,23.76,0.075,0.32,126100,{"date":1164,"open":1086,"high":965,"low":981,"close":937,"change":649,"percent_change":1165,"volume":1166,"transactions":9,"vwap":937},"2026-01-14",-0.11,45200,{"date":1168,"open":988,"high":1118,"low":1039,"close":965,"change":217,"percent_change":1063,"volume":1169,"transactions":9,"vwap":965},"2026-01-13",106500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":988,"change":1000,"percent_change":1175,"volume":1176,"transactions":9,"vwap":988},"2026-01-12",22.96,23.478,22.869,3.12,42400,{"date":1178,"open":1179,"high":1071,"low":1179,"close":1180,"change":958,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-09",22.49,22.75,0.93,35800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-01-08",22.42,23,22.37,22.54,0.252,1.13,35300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":709,"transactions":9,"vwap":1197},"2026-01-07",22.19,22.5,21.95,22.288,0.148,0.67,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":431,"percent_change":152,"volume":1206,"transactions":9,"vwap":1205},"2026-01-06",21.98,22.25,21.7,22.14,20200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-01-05",21.72,22,21.4,0.48,2.23,19000,{"date":1216,"open":1217,"high":1209,"low":1217,"close":1218,"change":776,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-02",21.3,21.5,1.08,4500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1058,"percent_change":159,"volume":1226,"transactions":9,"vwap":1225},"2025-12-31",21.75,21.94,21.27,38700,{"date":1228,"open":1229,"high":1223,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-30",21,21.36,0.29,1.38,17100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":268,"percent_change":1231,"volume":1240,"transactions":9,"vwap":1239},"2025-12-29",21.26,21.28,20.95,21.07,18500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":118,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-12-26",20.86,21.1,20.55,21.01,1.5,17200,{"date":1250,"open":1229,"high":1229,"low":1251,"close":1252,"change":461,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-24",20.51,20.7,-0.58,20300,{"date":1256,"open":1257,"high":1229,"low":1258,"close":1259,"change":601,"percent_change":681,"volume":1260,"transactions":9,"vwap":1259},"2025-12-23",20.79,20.69,20.82,25200,{"date":1262,"open":1245,"high":1263,"low":1264,"close":1265,"change":468,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-22",20.98,20.54,20.77,1.27,36600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1251,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1251},"2025-12-19",20.375,20.81,0.46,2.29,20400,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1154,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-18",20.4,20,20.049999,-1.04,25100,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-12-17",20.9,20.055,20.26,-0.65,-3.11,65100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-16",20.42,21.6,20.91,1.36,6.96,102700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":601,"percent_change":468,"volume":787,"transactions":9,"vwap":1303},"2025-12-15",19.5,19.82,19.25,19.55,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1300,"change":650,"percent_change":1308,"volume":593,"transactions":9,"vwap":1300},"2025-12-12",19.88,19.49,-0.51,{"date":1310,"open":1311,"high":1311,"low":1302,"close":1311,"change":888,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-12-11",19.6,1.29,11700,{"date":1315,"open":1316,"high":1317,"low":1302,"close":1318,"change":793,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-10",19.635,19.796,19.35,-1.78,14300,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1313,"transactions":9,"vwap":1325},"2025-12-09",19.51,19.85,19.7,0.156,0.8,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-08",19.71,19.73,19.48,19.544,-0.156,-0.79,3500,{"date":1338,"open":1325,"high":1339,"low":1300,"close":1325,"change":602,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1325},"2025-12-05",19.8,1.03,15700,{"date":1343,"open":1300,"high":1344,"low":1345,"close":1300,"change":681,"percent_change":1346,"volume":1107,"transactions":9,"vwap":1300},"2025-12-04",19.68,19.3,1.25,{"date":1348,"open":1325,"high":1325,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-03",19,19.26,-0.44,-2.23,16100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1325,"change":68,"percent_change":1359,"volume":902,"transactions":9,"vwap":1325},"2025-12-02",19.445,19.861,19.34,-0.25,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":756,"percent_change":933,"volume":633,"transactions":9,"vwap":1365},"2025-12-01",19.363,19.9,19.345,19.75,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-11-28",19.15,19.91,0.757,3.95,18300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1247,"volume":1379,"transactions":9,"vwap":1377},"2025-11-26",18.95,19.2,19.153,0.283,2600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":968,"transactions":9,"vwap":1383},"2025-11-25",18.27,18.87,17.91,0.591,3.23,{"date":1388,"open":1345,"high":1389,"low":26,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-11-24",19.4,18.279,-0.871,-4.55,65700,{"date":1395,"open":1396,"high":1345,"low":1397,"close":1368,"change":1398,"percent_change":815,"volume":1399,"transactions":9,"vwap":1368},"2025-11-21",19.049999,19.01,-0.043,9700,{"date":1401,"open":1402,"high":1403,"low":1375,"close":1404,"change":1405,"percent_change":820,"volume":558,"transactions":9,"vwap":1404},"2025-11-20",19.07,19.38,19.193,-0.057,{"date":1407,"open":1363,"high":1278,"low":1408,"close":1302,"change":113,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1302},"2025-11-19",18.65,-1.99,24300,{"date":1412,"open":1300,"high":1413,"low":1414,"close":1415,"change":312,"percent_change":68,"volume":1416,"transactions":9,"vwap":1415},"2025-11-18",19.96,19.39,19.64,19100,{"date":1418,"open":1419,"high":1278,"low":1420,"close":1419,"change":454,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-11-17",19.65,19.36,-0.41,26600,{"date":1424,"open":1425,"high":1426,"low":1318,"close":1331,"change":533,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1331},"2025-11-14",19.619,19.79,2.07,12800,{"date":1430,"open":1431,"high":1431,"low":1349,"close":1432,"change":159,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-13",20.22,19.33,-2.13,22800,{"date":1436,"open":1278,"high":1437,"low":1438,"close":1365,"change":68,"percent_change":1359,"volume":861,"transactions":9,"vwap":1365},"2025-11-12",20.1,19.67,{"date":1440,"open":1311,"high":1441,"low":1311,"close":1339,"change":913,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1339},"2025-11-11",19.94,2.86,8000,{"date":1445,"open":1446,"high":1363,"low":1302,"close":1302,"change":989,"percent_change":1447,"volume":1059,"transactions":9,"vwap":1302},"2025-11-10",19.375,-0.88,{"date":1449,"open":1362,"high":1332,"low":1358,"close":1450,"change":1165,"percent_change":1451,"volume":1047,"transactions":9,"vwap":1450},"2025-11-07",19.42,-0.56,{"date":1453,"open":1278,"high":1278,"low":1454,"close":1455,"change":268,"percent_change":118,"volume":573,"transactions":9,"vwap":1455},"2025-11-06",19.141,19.53,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":783,"transactions":9,"vwap":1459},"2025-11-05",18.88,19.47,18.663,0.62,3.29,{"date":1464,"open":1465,"high":1465,"low":1382,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-04",18.98,18.85,-0.175,-0.92,16400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-03",19.27,19.31,18.71,19.025,-0.405,-2.08,22100,{"date":1480,"open":1415,"high":1415,"low":1481,"close":1482,"change":650,"percent_change":1308,"volume":1483,"transactions":9,"vwap":1482},"2025-10-31",19.1,19.43,11100,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1455,"change":815,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1455},"2025-10-30",19.93,19.46,-1.11,16600,{"date":1491,"open":1324,"high":1492,"low":1365,"close":1365,"change":199,"percent_change":199,"volume":1493,"transactions":9,"vwap":1365},"2025-10-29",19.875,4300,{"date":1495,"open":1344,"high":1486,"low":1496,"close":1365,"change":1160,"percent_change":1497,"volume":573,"transactions":9,"vwap":1365},"2025-10-28",19.631,0.38,{"date":1499,"open":1389,"high":1500,"low":1389,"close":1501,"change":1502,"percent_change":74,"volume":1503,"transactions":9,"vwap":1501},"2025-10-27",19.948,19.675,0.065,5700,{"date":1505,"open":1311,"high":1278,"low":1311,"close":1506,"change":958,"percent_change":1219,"volume":972,"transactions":9,"vwap":1506},"2025-10-24",19.61,{"date":1508,"open":1509,"high":1510,"low":1472,"close":1389,"change":1511,"percent_change":868,"volume":1512,"transactions":9,"vwap":1389},"2025-10-23",19.645,19.98,0.125,6000,{"date":1514,"open":1486,"high":1515,"low":1349,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-10-22",19.961,19.275,-0.475,-2.41,22700,{"date":1521,"open":1324,"high":1285,"low":1522,"close":1365,"change":1523,"percent_change":765,"volume":626,"transactions":9,"vwap":1365},"2025-10-21",19.58,0.105,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1509,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1509},"2025-10-20",20.25,20.32,19.59,-0.705,-3.46,33700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":468,"percent_change":1312,"volume":629,"transactions":9,"vwap":1536},"2025-10-17",20.43,19.95,20.35,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":966,"percent_change":1541,"volume":695,"transactions":9,"vwap":1540},"2025-10-16",20.5,20.09,-1.33,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":22,"percent_change":601,"volume":1399,"transactions":9,"vwap":1546},"2025-10-15",20.08,20.48,20.36,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1536,"change":556,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1536},"2025-10-14",20.8,20.2,-1.64,16000,{"date":1554,"open":1555,"high":1294,"low":1536,"close":1258,"change":1556,"percent_change":1147,"volume":1428,"transactions":9,"vwap":1258},"2025-10-13",20.554,0.218,{"date":1558,"open":1549,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1134,"volume":1563,"transactions":9,"vwap":1561},"2025-10-10",21.00099945,20.155,20.472,-0.228,28900,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1252,"change":1451,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1252},"2025-10-09",21.259,20.675,-2.63,10900,{"date":1571,"open":1230,"high":1230,"low":1572,"close":1236,"change":1573,"percent_change":1067,"volume":1574,"transactions":9,"vwap":1236},"2025-10-08",21.08,0.111,13500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":397,"volume":1220,"transactions":9,"vwap":1579},"2025-10-07",21.15,21.265,21.149,0.029,{"date":1582,"open":1583,"high":1211,"low":1246,"close":1584,"change":68,"percent_change":597,"volume":1341,"transactions":9,"vwap":1584},"2025-10-06",21.17,21.12,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1583,"change":22,"percent_change":601,"volume":695,"transactions":9,"vwap":1583},"2025-10-03",21.37,21.14,{"date":1590,"open":1591,"high":1211,"low":1592,"close":1593,"change":169,"percent_change":1594,"volume":1274,"transactions":9,"vwap":1593},"2025-10-02",21.049999,20.951,21.16,0.57,{"date":1596,"open":1257,"high":1597,"low":1257,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-01",21.25,21.040001,0.84,4.16,9800,{"date":1603,"open":1577,"high":1577,"low":1437,"close":1550,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1550},"2025-09-30",-1.05,-4.94,46100,{"date":1608,"open":1609,"high":1597,"low":1610,"close":1597,"change":217,"percent_change":881,"volume":1611,"transactions":9,"vwap":1597},"2025-09-29",21.229,20.903,26900,{"date":1613,"open":1597,"high":1597,"low":1584,"close":1614,"change":22,"percent_change":601,"volume":1615,"transactions":9,"vwap":1614},"2025-09-26",21.21,8900,{"date":1617,"open":1244,"high":1618,"low":1244,"close":1619,"change":602,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-25",21.212,21.2,0.95,3100,{"date":1623,"open":1624,"high":1625,"low":1229,"close":1229,"change":210,"percent_change":650,"volume":1626,"transactions":9,"vwap":1229},"2025-09-24",21.138,21.156,16200,{"date":1628,"open":1236,"high":1236,"low":1629,"close":1630,"change":597,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-09-23",20.968,21.02,-1.13,9500,{"date":1634,"open":1238,"high":1211,"low":1238,"close":1236,"change":1212,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1236},"2025-09-22",2.31,46900,{"date":1638,"open":1294,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-09-19",21.216,20.76,20.78,-0.495,-2.33,6900,{"date":1646,"open":1647,"high":1211,"low":1271,"close":1648,"change":792,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-18",21.35,21.275,-0.4,25700,{"date":1652,"open":1230,"high":1653,"low":1217,"close":1230,"change":22,"percent_change":601,"volume":743,"transactions":9,"vwap":1230},"2025-09-17",21.49,{"date":1655,"open":1656,"high":1657,"low":1265,"close":1647,"change":137,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1647},"2025-09-16",20.788,21.505,2.84,24700,{"date":1661,"open":1284,"high":1284,"low":1662,"close":1640,"change":461,"percent_change":1663,"volume":972,"transactions":9,"vwap":1640},"2025-09-15",20.63,-0.57,{"date":1665,"open":1666,"high":1598,"low":1666,"close":1667,"change":210,"percent_change":650,"volume":1668,"transactions":9,"vwap":1667},"2025-09-12",20.75,20.88,21700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1284,"change":68,"percent_change":597,"volume":1674,"transactions":9,"vwap":1284},"2025-09-11",20.99,21.059999,20.735,27600,{"date":1676,"open":1677,"high":1238,"low":1677,"close":1238,"change":533,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1238},"2025-09-10",20.581,1.95,6800,{"date":1681,"open":1252,"high":1682,"low":1245,"close":1245,"change":454,"percent_change":113,"volume":1353,"transactions":9,"vwap":1245},"2025-09-09",20.85,{"date":1684,"open":1252,"high":1271,"low":1685,"close":1662,"change":22,"percent_change":601,"volume":1686,"transactions":9,"vwap":1662},"2025-09-08",20.52,9300,{"date":1688,"open":1252,"high":1689,"low":1690,"close":1691,"change":760,"percent_change":901,"volume":1047,"transactions":9,"vwap":1691},"2025-09-05",20.71,20.58,20.62,{"date":1693,"open":1539,"high":1694,"low":1695,"close":1259,"change":1161,"percent_change":1696,"volume":816,"transactions":9,"vwap":1259},"2025-09-04",20.93,20.41,1.56,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1539,"change":1702,"percent_change":1703,"volume":1428,"transactions":9,"vwap":1539},"2025-09-03",20.351,20.6,20.24,0.168,0.83,{"date":1705,"open":1286,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1253,"volume":1710,"transactions":9,"vwap":1708},"2025-09-02",20.53,20.187,20.332,-0.118,9000,{"date":1712,"open":1713,"high":1258,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1650,"transactions":9,"vwap":1715},"2025-08-29",20.64,20.01,20.45,-0.067,-0.33,{"date":1719,"open":1277,"high":1720,"low":1526,"close":1721,"change":1722,"percent_change":1723,"volume":1313,"transactions":9,"vwap":1721},"2025-08-28",20.67,20.517,0.157,0.77,{"date":1725,"open":1726,"high":1539,"low":1437,"close":1546,"change":217,"percent_change":602,"volume":593,"transactions":9,"vwap":1546},"2025-08-27",20.443,{"date":1728,"open":1729,"high":1252,"low":1730,"close":1527,"change":875,"percent_change":1447,"volume":1731,"transactions":9,"vwap":1527},"2025-08-26",20.44,20.3,23600,{"date":1733,"open":1277,"high":1734,"low":1735,"close":1539,"change":650,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1539},"2025-08-25",20.637,20.39,-0.49,32000,{"date":1739,"open":1689,"high":1689,"low":1539,"close":1700,"change":368,"percent_change":152,"volume":1740,"transactions":9,"vwap":1700},"2025-08-22",9400,{"date":1742,"open":1666,"high":1666,"low":1743,"close":1715,"change":596,"percent_change":1744,"volume":1260,"transactions":9,"vwap":1715},"2025-08-21",20.395,-0.29,{"date":1746,"open":1747,"high":1748,"low":1292,"close":1251,"change":1749,"percent_change":820,"volume":1750,"transactions":9,"vwap":1251},"2025-08-20",20.615,20.72,-0.061,19500,{"date":1752,"open":1729,"high":1258,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-19",20.414,20.571,0.231,1.14,25500,{"date":1759,"open":1539,"high":1760,"low":1437,"close":1761,"change":756,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-08-18",20.57,20.34,-0.78,39200,{"date":1765,"open":1766,"high":1258,"low":1767,"close":1539,"change":782,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1539},"2025-08-15",20.059999,19.765,1.33,39600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":468,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-14",19.97,20.379,19.72,20.23,1.3,33100,{"date":1779,"open":1419,"high":1772,"low":1419,"close":1772,"change":169,"percent_change":976,"volume":861,"transactions":9,"vwap":1772},"2025-08-13",{"date":1781,"open":1782,"high":1535,"low":1782,"close":1324,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1324},"2025-08-12",19.040001,0.36,1.85,38000,{"date":1787,"open":1788,"high":1307,"low":1789,"close":1307,"change":958,"percent_change":926,"volume":1790,"transactions":9,"vwap":1307},"2025-08-11",19.182,19.18,16900,{"date":1792,"open":1389,"high":1389,"low":1793,"close":1794,"change":461,"percent_change":1795,"volume":1710,"transactions":9,"vwap":1794},"2025-08-08",19.17,19.28,-0.62,{"date":1797,"open":1300,"high":1300,"low":1397,"close":1389,"change":601,"percent_change":468,"volume":1798,"transactions":9,"vwap":1389},"2025-08-07",35600,{"date":1800,"open":1368,"high":1307,"low":1397,"close":1318,"change":1801,"percent_change":137,"volume":1802,"transactions":9,"vwap":1318},"2025-08-06",0.114,30900,{"date":1804,"open":1805,"high":1300,"low":1806,"close":1807,"change":1808,"percent_change":713,"volume":1737,"transactions":9,"vwap":1807},"2025-08-05",19.13,19.02,19.236,-0.014,{"date":1810,"open":1311,"high":1325,"low":1302,"close":1302,"change":681,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1302},"2025-08-04",1.26,21800,{"date":1814,"open":1302,"high":1365,"low":1815,"close":1397,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1397},"2025-08-01",18.9,-0.63,-3.21,27200,{"date":1820,"open":1473,"high":1821,"low":1822,"close":1415,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1415},"2025-07-31",19.77,18.01,1.07,5.76,42100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":477,"percent_change":1497,"volume":1832,"transactions":9,"vwap":1831},"2025-07-30",18.66,18.99,18.5,18.57,26300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1830,"change":596,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1830},"2025-07-29",18.56,18.97,18.42,-0.32,34400,{"date":1841,"open":1842,"high":1486,"low":1843,"close":1835,"change":1844,"percent_change":793,"volume":1845,"transactions":9,"vwap":1835},"2025-07-28",18.43,18.41,-0.065,77600,{"date":1847,"open":1349,"high":1368,"low":1843,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-07-25",18.625,-0.305,-1.61,27400,{"date":1853,"open":1854,"high":1345,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-07-24",18.19,18.13,18.93,0.965,5.37,53600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-07-23",17.73,18.2,17.411,17.965,0.315,1.78,19400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":643,"transactions":9,"vwap":1873},"2025-07-22",17.8,17.5,17.65,0.35,2.02,{"date":1877,"open":1871,"high":1863,"low":1878,"close":1879,"change":1287,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-21",16.5,17.3,-3.62,26700,{"date":1883,"open":1884,"high":1885,"low":1872,"close":1885,"change":1886,"percent_change":1887,"volume":807,"transactions":9,"vwap":1885},"2025-07-18",17.55,17.95,0.45,2.57,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1872,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1872},"2025-07-17",17.042999,17.6,17,0.5,2.94,60200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1892,"change":989,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1892},"2025-07-16",17.35,17.619,16.8,-0.99,15300,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1783,"percent_change":1908,"volume":1798,"transactions":9,"vwap":1907},"2025-07-15",16.21,17.19,17.17,2.14,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":268,"percent_change":1783,"volume":1914,"transactions":9,"vwap":1912},"2025-07-14",16.75,16.81,16.6,24000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1911,"change":313,"percent_change":597,"volume":1920,"transactions":9,"vwap":1911},"2025-07-11",16.83,17.1,16.51,37000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-07-10",15.441,17.049999,16.79,1.19,7.63,39100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-09",15.47,15.74,15.05,15.6,0.74,4.98,51400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":835,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-08",14.45,15.24,14.42,14.86,2.55,65300,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1231,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-07",14.2,14.7,14.49,2.04,86600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1948,"change":1019,"percent_change":1175,"volume":822,"transactions":9,"vwap":1948},"2025-07-03",13.61,14.321,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":782,"percent_change":1963,"volume":1569,"transactions":9,"vwap":1962},"2025-07-02",13.788,13.84,13.45,13.77,2,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1097,"transactions":9,"vwap":1969},"2025-07-01",12.94,13.51,12.49,13.5,1.2,9.76,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1850,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-30",13.83,13.98,12.3,-11.57,111300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":152,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-27",13.815,13.97,13.59,13.91,5.54,51100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":894,"percent_change":1993,"volume":699,"transactions":9,"vwap":1992},"2025-06-26",12.41,13.3,12.35,13.18,5.02,{"date":1995,"open":1976,"high":1996,"low":1976,"close":1997,"change":53,"percent_change":1327,"volume":1710,"transactions":9,"vwap":1997},"2025-06-25",13.2,12.55,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1063,"percent_change":1232,"volume":855,"transactions":9,"vwap":2003},"2025-06-24",12.635,12.64,12.4,12.45,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":875,"percent_change":2010,"volume":1123,"transactions":9,"vwap":2009},"2025-06-23",12.27,13.1,12,12.28,-1.44,{"date":2012,"open":2013,"high":2013,"low":2008,"close":2014,"change":199,"percent_change":199,"volume":1399,"transactions":9,"vwap":2014},"2025-06-20",12.5,12.46,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2014,"change":174,"percent_change":597,"volume":1073,"transactions":9,"vwap":2014},"2025-06-18",12.2,13.16,{"date":2020,"open":2021,"high":1968,"low":2022,"close":1968,"change":764,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1968},"2025-06-17",12.32,12.18,1.05,5800,{"date":2026,"open":2003,"high":2027,"low":2028,"close":2029,"change":312,"percent_change":454,"volume":1059,"transactions":9,"vwap":2029},"2025-06-16",12.74,12.15,12.36,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":550,"transactions":9,"vwap":2035},"2025-06-13",12.65,12.85,12.24,12.37,-0.36,-2.83,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":776,"percent_change":2043,"volume":1478,"transactions":9,"vwap":2042},"2025-06-12",12.39,13.19,12.73,1.84,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2013,"change":1594,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2013},"2025-06-11",11.98,12.61,11.79,4.78,33900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1783,"percent_change":2057,"volume":1686,"transactions":9,"vwap":2056},"2025-06-10",11.74,12.71,11.71,11.93,3.11,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":782,"percent_change":2063,"volume":1611,"transactions":9,"vwap":2062},"2025-06-09",11.28,11.95,11.57,2.39,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-06",11.05,11.85,11.3,0.3,2.73,19200,{"date":2073,"open":2074,"high":2068,"low":2075,"close":2076,"change":191,"percent_change":152,"volume":737,"transactions":9,"vwap":2076},"2025-06-05",11.23,10.95,11,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":191,"percent_change":1935,"volume":687,"transactions":9,"vwap":2081},"2025-06-04",10.63,11.32,10.92,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":397,"percent_change":2088,"volume":715,"transactions":9,"vwap":2087},"2025-06-03",10.45,11.08,10.4,10.84,1.31,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":602,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-02",10.5,11.032,10.418,10.7,1.9,27000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2091,"change":2101,"percent_change":2102,"volume":1986,"transactions":9,"vwap":2091},"2025-05-30",11.66,10.36,-1.24,-10.56,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2053,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2053},"2025-05-29",11.51,11.99,11.5,-0.31,-2.57,23100,{"date":2112,"open":2113,"high":2114,"low":2079,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-28",12.19,12.7,12.05,-0.15,-1.23,20100,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2017,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2017},"2025-05-27",11.76,12.78,0.673,5.84,54400,{"date":2127,"open":2076,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1422,"transactions":9,"vwap":2130},"2025-05-23",11.55,10.8,11.527,0.427,3.85,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":1756,"percent_change":2138,"volume":1267,"transactions":9,"vwap":2136},"2025-05-22",10,11.1,9.91,11.45,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1811,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-21",9.51,10.859,9.4,9.96,14.48,54000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2069,"percent_change":2153,"volume":1489,"transactions":9,"vwap":2152},"2025-05-20",8.5,9.404,8.325,8.7,3.57,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1359,"percent_change":2159,"volume":558,"transactions":9,"vwap":2158},"2025-05-19",8.106,8.75,8.4,-2.89,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-16",8.58,8.73,8.29,8.65,0.082,0.96,23800,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":1327,"volume":2174,"transactions":9,"vwap":2172},"2025-05-15",8.8,8.568,0.068,13400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2149,"change":199,"percent_change":199,"volume":1632,"transactions":9,"vwap":2149},"2025-05-14",8.485,8.51,8.32,{"date":2181,"open":2149,"high":2182,"low":2149,"close":2149,"change":2069,"percent_change":2183,"volume":1064,"transactions":9,"vwap":2149},"2025-05-13",8.6,3.66,{"date":2185,"open":2186,"high":2152,"low":2187,"close":2187,"change":760,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-12",8.53,8.2,-2.38,34200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2158,"change":210,"percent_change":597,"volume":2195,"transactions":9,"vwap":2158},"2025-05-09",8.35,9.19,8.07,19800,{"date":2197,"open":2198,"high":2198,"low":180,"close":2199,"change":2200,"percent_change":2201,"volume":1073,"transactions":9,"vwap":2199},"2025-05-08",8.86,8.42,-0.71,-7.78,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":776,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-07",8.74,9.14,8,9.13,2.58,37600,{"date":2211,"open":2212,"high":2213,"low":2149,"close":2214,"change":191,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-06",8.82,9.21,8.9,0.91,41000,{"date":2218,"open":2219,"high":2220,"low":2165,"close":2212,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2212},"2025-05-05",9.7,9.73,-1.03,-10.46,14200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1101,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-02",10.228,10.25,9.6,9.85,-5.29,20900,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2086,"change":565,"percent_change":681,"volume":1750,"transactions":9,"vwap":2086},"2025-05-01",10.91,10.05,{"date":2237,"open":2238,"high":2094,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-04-30",10.49,10.29,10.375,-0.075,-0.72,48300,{"date":2245,"open":2079,"high":2079,"low":2227,"close":2084,"change":939,"percent_change":2117,"volume":1483,"transactions":9,"vwap":2084},"2025-04-29",{"date":2247,"open":2091,"high":2248,"low":2249,"close":2248,"change":191,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-04-28",10.58,10.3,0.76,4600,{"date":2253,"open":2254,"high":2091,"low":2254,"close":2091,"change":169,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2091},"2025-04-25",10.28,1.16,3600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":966,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-24",10.65,10.735,10.38,-2.54,5200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2259,"change":2268,"percent_change":1893,"volume":2269,"transactions":9,"vwap":2259},"2025-04-23",10.53,10.75,0.053,2900,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":90,"volume":695,"transactions":9,"vwap":2274},"2025-04-22",10.48,10.624,10.597,0.117,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2272,"change":713,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2272},"2025-04-21",10.354,10.696,-0.66,6500,{"date":2283,"open":2284,"high":2285,"low":2227,"close":2286,"change":210,"percent_change":147,"volume":2287,"transactions":9,"vwap":2286},"2025-04-17",10.378,10.72,10.55,22900,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":22,"percent_change":1030,"volume":2292,"transactions":9,"vwap":2291},"2025-04-16",10.34,10.57,31900,{"date":184,"open":2294,"high":2295,"low":2227,"close":2295,"change":958,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},10.35,10.56,2.03,23400]