[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAMG":3,"homepage-market-summary":35,"stock-historical-SAMG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SAMG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Silvercrest Asset Management Group Inc.","Nasdaq",null,"INVESTMENT ADVICE","Silvercrest Asset Management Group Inc is a wealth management firm focused on providing financial advisory and related family office services to ultra-high net-worth individuals and institutional investors. It advises clients on traditional investment strategies focused on equities, fixed income, and cash, as well as non-traditional investment strategies including hedge funds, private equity funds, real estate, and commodities. The firm offers a full suite of complementary and customized family office services for families seeking comprehensive oversight of their financial affairs. The company derives revenues from Managed accounts, Silvercrest funds, Tax and family office services, and Fund administration. The firm generates the majority of its revenue from Managed Accounts.","171","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.2434,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},10.19,10.2,10.295,10.0919,10.24,-0.05,-0.49,89385.992687,1435,10.1887,16.16,9.09,48928.73312120717,15.6,3343,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":25,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":58,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":58,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":58},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},16.99,47849,17464712.013423,-32.92,"2025-04-28",[189,190,200,211,220,230,241,250,260,271,280,291,300,309,317,328,339,348,358,369,379,387,397,406,415,423,432,439,447,452,461,469,477,484,491,499,507,514,522,530,538,544,552,560,568,575,583,592,601,608,616,624,633,641,646,652,659,668,674,677,682,689,694,702,708,714,719,725,730,736,742,747,752,758,762,765,769,775,783,789,794,801,809,815,823,827,833,839,847,854,860,866,870,879,884,892,897,903,910,916,923,928,936,943,952,959,968,975,982,990,997,1003,1010,1017,1022,1029,1036,1044,1049,1054,1061,1068,1073,1080,1086,1092,1097,1103,1109,1113,1118,1122,1126,1131,1137,1140,1145,1148,1153,1158,1163,1168,1175,1181,1187,1195,1204,1210,1217,1224,1230,1236,1242,1249,1256,1263,1268,1274,1280,1284,1292,1300,1304,1308,1315,1321,1328,1333,1338,1341,1348,1353,1361,1366,1371,1375,1381,1387,1394,1400,1406,1413,1417,1424,1428,1432,1437,1442,1447,1454,1457,1462,1469,1473,1476,1480,1483,1487,1490,1492,1495,1501,1504,1508,1511,1514,1518,1521,1526,1528,1531,1536,1540,1547,1553,1558,1562,1567,1570,1575,1578,1583,1585,1589,1593,1597,1604,1608,1613,1618,1623,1628,1633,1639,1644,1649,1653,1658,1661,1665,1669,1674,1677,1682,1684,1686,1691,1695,1698,1701,1705,1708,1710,1714,1717,1720,1723,1726,1730,1735,1739,1744,1750,1755,1760,1768,1774,1778,1782,1787,1792,1798,1800,1805,1809,1813,1817,1820,1825,1829,1836,1841,1845,1848,1855,1859,1864,1868,1874,1879,1886,1892,1896,1900,1904,1908,1912,1916,1919,1924,1928,1932,1935,1939,1943,1947,1951,1955,1960,1966,1969,1971,1975,1979,1983,1986,1990,1993,1998,2002,2006,2012,2017,2022,2025,2028,2033,2037,2040,2043,2047,2049,2053,2056,2059,2063,2066,2069,2071,2076,2081,2085,2087,2091,2095,2102,2107,2110,2114,2118,2121,2124,2126,2128,2133,2137,2141,2145,2149,2152,2155,2160,2163,2166,2169],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",10.44,10.445,10.1,-0.22,-2.1,76919.477017,1969,10.2444,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",10.51,10.565,10.26,10.46,-0.06,-0.57,50062.1923,1150,10.43,{"date":212,"open":202,"high":213,"low":214,"close":215,"change":216,"percent_change":150,"volume":217,"transactions":218,"vwap":219},"2026-10-05",10.8,10.5,10.52,-0.02,80090.29893,1759,10.6034,{"date":221,"open":215,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",10.7,10.3,10.54,0.05,0.48,127852.221522,1700,10.5711,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",10.56,10.78,10.4127,10.49,-0.07,-0.66,101407.937676,1662,10.5994,{"date":242,"open":243,"high":244,"low":245,"close":232,"change":177,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",10.59,10.68,10.0008,-0.28,76950.983247,1647,10.5299,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",10.37,10.625,10.04,0.21,2.02,150790.52784,3283,10.4817,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",10.27,10.41,10.07,10.38,0.08,0.78,70105.808687,1252,10.2806,{"date":272,"open":194,"high":273,"low":274,"close":223,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",10.33,9.94,0.18,1.78,67426.81553,2856,10.2006,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",9.8,10.155,9.69,10.12,0.32,3.27,100165.077499,2262,10.0253,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":226,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",9.32,9.87,9.255,5.15,162733.57955,1892,9.6555,{"date":301,"open":302,"high":303,"low":31,"close":293,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",9.1,9.47,0.23,2.53,90529.453389,2177,9.2942,{"date":310,"open":311,"high":311,"low":31,"close":31,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",9.43,-0.33,-3.5,97277.019013,1725,9.1881,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",9.53,9.6586,9.14,9.42,-0.155,-1.62,277319.307766,2090,9.4304,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",9.75,9.85,9.55,9.575,-0.125,-1.29,141616.9118,2421,9.7295,{"date":340,"open":330,"high":341,"low":342,"close":343,"change":25,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",9.7679,9.63,9.7,-0.51,120158.0852,1694,9.6875,{"date":349,"open":350,"high":351,"low":352,"close":330,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",9.67,9.78,9.52,0.09,0.93,91708.124848,2613,9.6308,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",10.025,10.0599,9.655,9.66,-0.29,-2.91,174369.731902,2296,9.8635,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":25,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",9.91,10.14,9.685,9.95,-0.5,165410.187182,2910,9.9426,{"date":380,"open":254,"high":381,"low":382,"close":383,"change":25,"percent_change":375,"volume":384,"transactions":385,"vwap":386},"2026-09-10",10.05,9.93,10,112099.384251,1547,9.9957,{"date":388,"open":389,"high":390,"low":391,"close":381,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",10.03,10.09,9.89,0.02,0.2,80610.68072,1537,10.0276,{"date":398,"open":399,"high":20,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",10.17,9.97,-0.14,-1.38,71514.089099,1620,10.0511,{"date":407,"open":374,"high":408,"low":409,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",10.18,9.88,0.22,2.21,41640.162304,1172,10.088,{"date":416,"open":389,"high":417,"low":418,"close":374,"change":177,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",10.1299,9.865,-0.3,35555.471757,1032,9.9606,{"date":424,"open":20,"high":425,"low":426,"close":427,"change":150,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",10.205,9.96,9.98,-1.87,57958.980311,2176,10.0708,{"date":433,"open":381,"high":21,"low":351,"close":399,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",0.13,1.29,62410.398719,1904,9.9847,{"date":440,"open":441,"high":442,"low":443,"close":254,"change":25,"percent_change":375,"volume":444,"transactions":445,"vwap":446},"2026-08-31",10.145,10.23,10.01,54202.476793,2338,10.0944,{"date":448,"open":381,"high":399,"low":381,"close":390,"change":177,"percent_change":419,"volume":449,"transactions":450,"vwap":451},"2026-08-28",41429.004,2217,10.1088,{"date":453,"open":400,"high":454,"low":455,"close":285,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",10.265,9.925,0.14,1.4,53291.774,3624,10.0808,{"date":462,"open":463,"high":464,"low":465,"close":427,"change":25,"percent_change":375,"volume":466,"transactions":467,"vwap":468},"2026-08-26",10.06,10.175,9.945,40885.368003,2290,10.066,{"date":470,"open":427,"high":471,"low":472,"close":389,"change":266,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",10.11,9.77,0.8,47607.1421,1591,9.9645,{"date":478,"open":389,"high":390,"low":371,"close":374,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",-0.08,-0.8,72926.300892,1131,9.9786,{"date":485,"open":486,"high":389,"low":342,"close":389,"change":255,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",9.82,2.14,98454.402691,2616,9.8138,{"date":492,"open":399,"high":22,"low":493,"close":486,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",9.755,-0.38,-3.73,67988.834069,2305,10.0016,{"date":500,"open":263,"high":501,"low":21,"close":21,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",10.5099,-0.18,-1.73,61097.135395,2104,10.2791,{"date":508,"open":442,"high":509,"low":20,"close":265,"change":410,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",10.39,2.17,67528.438683,2361,10.317,{"date":515,"open":408,"high":516,"low":374,"close":517,"change":216,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",10.22,10.16,-0.2,58703.781026,1827,10.1063,{"date":523,"open":524,"high":525,"low":382,"close":408,"change":526,"percent_change":57,"volume":527,"transactions":528,"vwap":529},"2026-08-14",10.13,10.31,0.01,169629.797712,2808,10.0998,{"date":531,"open":194,"high":532,"low":533,"close":399,"change":172,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",10.215,10.02,1.19,52389.089254,1076,10.1425,{"date":539,"open":381,"high":399,"low":540,"close":381,"change":392,"percent_change":393,"volume":541,"transactions":542,"vwap":543},"2026-08-12",9.86,67663.27683,1087,10.0621,{"date":545,"open":371,"high":546,"low":371,"close":389,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",10.1499,0.11,1.11,55662.562598,1431,10.0311,{"date":553,"open":21,"high":554,"low":409,"close":555,"change":364,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",10.255,9.92,-2.84,61166.877324,1077,9.9952,{"date":561,"open":471,"high":562,"low":389,"close":563,"change":564,"percent_change":145,"volume":565,"transactions":566,"vwap":567},"2026-08-07",10.42,10.21,0.07,99416.413287,2236,10.2376,{"date":569,"open":570,"high":571,"low":372,"close":372,"change":526,"percent_change":57,"volume":572,"transactions":573,"vwap":574},"2026-08-06",10.25,10.58,43361.237006,1217,10.2485,{"date":576,"open":204,"high":577,"low":381,"close":524,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",10.35,-0.27,-2.6,43374.825993,1103,10.1514,{"date":584,"open":222,"high":585,"low":586,"close":587,"change":236,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",10.745,10.28,10.4,-0.67,58305.960077,1924,10.4261,{"date":593,"open":525,"high":203,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",10.08,10.47,0.19,1.85,36996.552252,1258,10.4006,{"date":602,"open":294,"high":509,"low":351,"close":586,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",0.38,3.84,57496.841231,1529,10.1153,{"date":609,"open":610,"high":360,"low":611,"close":612,"change":479,"percent_change":480,"volume":613,"transactions":614,"vwap":615},"2026-07-30",9.99,9.71,9.9,53832.701389,973,9.9002,{"date":617,"open":618,"high":619,"low":427,"close":427,"change":344,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",10.5325,10.585,-4.86,39237.643536,1002,10.1911,{"date":625,"open":214,"high":626,"low":627,"close":235,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",10.715,10.29,0.055,0.53,57614.96879,1046,10.489,{"date":634,"open":264,"high":253,"low":264,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",10.435,0.485,4.87,54870.366737,1396,10.4239,{"date":642,"open":442,"high":570,"low":455,"close":374,"change":150,"percent_change":428,"volume":643,"transactions":644,"vwap":645},"2026-07-24",42959.235749,1216,10.0575,{"date":647,"open":443,"high":20,"low":331,"close":372,"change":225,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",0.5,70373.828961,1913,10.0832,{"date":653,"open":486,"high":563,"low":363,"close":390,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",0.27,2.75,132444.0371,4142,9.8805,{"date":660,"open":661,"high":465,"low":662,"close":486,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",9.76,9.57,0.06,0.61,58699.9421,1106,9.7239,{"date":669,"open":426,"high":463,"low":611,"close":661,"change":150,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",-1.91,44532.297099,1349,9.8256,{"date":675,"open":254,"high":20,"low":274,"close":374,"change":150,"percent_change":428,"volume":676,"transactions":9,"vwap":374},"2026-07-17",56200,{"date":678,"open":563,"high":205,"low":194,"close":372,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":372},"2026-07-16",-0.01,-0.1,38500,{"date":683,"open":684,"high":685,"low":372,"close":686,"change":518,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-15",10.36,10.69,10.15,-1.93,89900,{"date":690,"open":235,"high":691,"low":586,"close":577,"change":680,"percent_change":692,"volume":693,"transactions":9,"vwap":577},"2026-07-14",10.62,-0.96,33300,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",10.63,11.35,10.45,-0.26,-2.43,33600,{"date":703,"open":696,"high":704,"low":214,"close":705,"change":266,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-10",10.77,10.71,0.75,52200,{"date":709,"open":710,"high":711,"low":252,"close":696,"change":456,"percent_change":712,"volume":713,"transactions":9,"vwap":696},"2026-07-09",10.55,10.67,1.33,39100,{"date":715,"open":716,"high":222,"low":698,"close":235,"change":502,"percent_change":717,"volume":718,"transactions":9,"vwap":235},"2026-07-08",10.61,-1.69,65900,{"date":720,"open":262,"high":721,"low":24,"close":711,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":711},"2026-07-07",10.72,0.52,5.12,52300,{"date":726,"open":727,"high":244,"low":194,"close":686,"change":494,"percent_change":728,"volume":729,"transactions":9,"vwap":686},"2026-07-06",10.53,-3.61,46200,{"date":731,"open":252,"high":685,"low":732,"close":727,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":727},"2026-07-02",10.34,0.16,1.54,29500,{"date":737,"open":533,"high":738,"low":443,"close":252,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":252},"2026-07-01",10.48,0.26,2.57,126500,{"date":743,"open":204,"high":744,"low":443,"close":471,"change":150,"percent_change":745,"volume":746,"transactions":9,"vwap":471},"2026-06-30",10.32,-1.84,45400,{"date":748,"open":697,"high":697,"low":399,"close":223,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":223},"2026-06-29",-1.31,-11.28,89200,{"date":753,"open":698,"high":754,"low":442,"close":755,"change":435,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-26",11.82,11.61,12.5,364800,{"date":759,"open":262,"high":571,"low":517,"close":744,"change":225,"percent_change":760,"volume":761,"transactions":9,"vwap":744},"2026-06-25",0.49,89600,{"date":763,"open":442,"high":205,"low":524,"close":262,"change":225,"percent_change":760,"volume":764,"transactions":9,"vwap":262},"2026-06-24",62500,{"date":766,"open":223,"high":587,"low":516,"close":516,"change":479,"percent_change":767,"volume":768,"transactions":9,"vwap":516},"2026-06-23",-0.78,25100,{"date":770,"open":771,"high":772,"low":442,"close":223,"change":344,"percent_change":773,"volume":774,"transactions":9,"vwap":223},"2026-06-22",10.86,10.9,-4.72,35400,{"date":776,"open":777,"high":778,"low":215,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",10.85,11.25,10.81,0.3,2.85,124000,{"date":784,"open":721,"high":785,"low":214,"close":202,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":202},"2026-06-17",11.02,-0.21,-1.96,38300,{"date":790,"open":791,"high":791,"low":224,"close":721,"change":502,"percent_change":792,"volume":793,"transactions":9,"vwap":721},"2026-06-16",10.99,-1.65,57900,{"date":795,"open":796,"high":785,"low":797,"close":772,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":772},"2026-06-15",10.91,10.74,0.03,0.28,34600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",10.79,11,10.87,-0.13,-1.18,49200,{"date":810,"open":811,"high":811,"low":812,"close":804,"change":401,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-11",11.28,10.95,-1.26,72200,{"date":816,"open":817,"high":818,"low":777,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",10.96,11.27,11.14,0.24,2.2,43800,{"date":824,"open":825,"high":819,"low":777,"close":772,"change":177,"percent_change":578,"volume":826,"transactions":9,"vwap":772},"2026-06-09",11.05,54300,{"date":828,"open":829,"high":829,"low":244,"close":830,"change":786,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-08",11.29,10.93,-1.89,41400,{"date":834,"open":829,"high":829,"low":835,"close":819,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":819},"2026-06-05",11.1,-0.04,-0.36,25600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":266,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-04",11.33,11.41,11.06,11.18,0.72,24500,{"date":848,"open":849,"high":849,"low":850,"close":835,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":835},"2026-06-03",11.66,11.03,-0.48,-4.15,35300,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":216,"percent_change":859,"volume":800,"transactions":9,"vwap":857},"2026-06-02",11.52,11.58,11.31,-0.17,{"date":861,"open":841,"high":862,"low":863,"close":862,"change":654,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-01",11.6,11.21,2.38,28800,{"date":867,"open":835,"high":857,"low":835,"close":841,"change":733,"percent_change":868,"volume":869,"transactions":9,"vwap":841},"2026-05-29",1.43,57100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-28",11.2,11.32,11.15,11.17,-0.12,-1.06,30800,{"date":880,"open":857,"high":881,"low":825,"close":829,"change":699,"percent_change":882,"volume":883,"transactions":9,"vwap":829},"2026-05-27",11.62,-2.25,31600,{"date":885,"open":849,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",11.68,11.42,11.55,-0.11,-0.94,83100,{"date":893,"open":894,"high":894,"low":755,"close":849,"change":895,"percent_change":196,"volume":896,"transactions":9,"vwap":849},"2026-05-22",12,-0.25,45800,{"date":898,"open":886,"high":899,"low":888,"close":900,"change":57,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-21",11.96,11.91,0.85,35500,{"date":904,"open":905,"high":906,"low":881,"close":907,"change":733,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-20",11.65,11.84,11.81,1.37,26100,{"date":911,"open":900,"high":912,"low":862,"close":905,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-05-19",12.11,-0.35,-2.92,49900,{"date":917,"open":918,"high":919,"low":920,"close":894,"change":921,"percent_change":921,"volume":922,"transactions":9,"vwap":894},"2026-05-18",12.08,12.16,11.94,0,25300,{"date":924,"open":899,"high":925,"low":926,"close":894,"change":836,"percent_change":312,"volume":927,"transactions":9,"vwap":894},"2026-05-15",12.15,11.9,22300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":392,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",12.03,12.21,11.87,12.04,0.17,21500,{"date":937,"open":756,"high":756,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",11.8,12.02,-0.54,-4.3,70100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-12",12.93,13.25,12.49,12.56,-0.7,-5.28,64500,{"date":953,"open":954,"high":955,"low":946,"close":956,"change":236,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-11",13.43,13.65,13.26,-0.53,9300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",13.6,13.67,13.13,13.33,-0.37,-2.7,23600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":722,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",13.36,13.83,13.7,3.95,22500,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":106,"volume":981,"transactions":9,"vwap":979},"2026-05-06",13.45,13.51,13.18,-0.24,26400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":799,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-05",13.27,13.5,13.11,13.42,2.13,29100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":225,"percent_change":603,"volume":996,"transactions":9,"vwap":995},"2026-05-04",13.09,13.28,13.03,13.14,34700,{"date":998,"open":995,"high":999,"low":1000,"close":992,"change":206,"percent_change":1001,"volume":1002,"transactions":9,"vwap":992},"2026-05-01",13.2,12.98,-0.46,29000,{"date":1004,"open":1005,"high":1006,"low":986,"close":1007,"change":206,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-30",13.12,13.44,13.15,-0.45,16900,{"date":1011,"open":1012,"high":1012,"low":995,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",13.41,13.21,-0.32,-2.37,19000,{"date":1018,"open":977,"high":1019,"low":977,"close":1020,"change":679,"percent_change":236,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",13.68,13.53,10000,{"date":1023,"open":961,"high":1024,"low":1025,"close":1026,"change":456,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",13.66,13.47,13.54,1.04,26800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":353,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-24",13.24,13.46,13.4,0.68,9700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":578,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-23",13.61,13.71,13.29,13.31,-1.99,13500,{"date":1045,"open":970,"high":961,"low":970,"close":1046,"change":596,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",13.58,1.42,11600,{"date":1050,"open":970,"high":1019,"low":1051,"close":1052,"change":679,"percent_change":236,"volume":1053,"transactions":9,"vwap":1052},"2026-04-21",13.34,13.39,25700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1033,"change":312,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1033},"2026-04-20",13.59,13.76,13.35,-2.4,17700,{"date":1062,"open":1063,"high":1064,"low":962,"close":1065,"change":434,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-17",13.69,13.89,13.73,0.96,19600,{"date":1069,"open":962,"high":962,"low":977,"close":961,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":961},"2026-04-16",-0.15,-1.09,20100,{"date":1074,"open":1075,"high":1076,"low":978,"close":1077,"change":733,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-15",13.57,13.8,13.75,1.18,24900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1056,"change":564,"percent_change":722,"volume":1085,"transactions":9,"vwap":1056},"2026-04-14",13.52,13.82,13.49,18700,{"date":1087,"open":1088,"high":1075,"low":945,"close":1082,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-04-13",13.08,0.46,3.52,37500,{"date":1093,"open":1031,"high":993,"low":945,"close":1094,"change":680,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-10",13.06,-0.76,32600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":663,"percent_change":1089,"volume":1102,"transactions":9,"vwap":1100},"2026-04-09",12.96,13.16,12.79,23000,{"date":1104,"open":1013,"high":1012,"low":1105,"close":1106,"change":934,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",12.92,13.1,1.31,37300,{"date":1110,"open":1007,"high":999,"low":1101,"close":945,"change":895,"percent_change":1111,"volume":1112,"transactions":9,"vwap":945},"2026-04-07",-1.9,54400,{"date":1114,"open":1012,"high":1084,"low":1115,"close":979,"change":851,"percent_change":1116,"volume":1117,"transactions":9,"vwap":979},"2026-04-06",13.02,-3.51,92300,{"date":1119,"open":956,"high":1024,"low":1115,"close":1024,"change":799,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1024},"2026-04-02",2.09,44600,{"date":1123,"open":1051,"high":1064,"low":964,"close":1124,"change":206,"percent_change":1008,"volume":1125,"transactions":9,"vwap":1124},"2026-04-01",13.38,36500,{"date":1127,"open":1057,"high":1128,"low":995,"close":1006,"change":1129,"percent_change":807,"volume":1130,"transactions":9,"vwap":1006},"2026-03-31",13.99,-0.16,124200,{"date":1132,"open":1133,"high":1134,"low":1084,"close":961,"change":739,"percent_change":1135,"volume":1136,"transactions":9,"vwap":961},"2026-03-30",13.77,14.56,1.95,106600,{"date":1138,"open":1041,"high":1139,"low":1094,"close":1051,"change":798,"percent_change":304,"volume":826,"transactions":9,"vwap":1051},"2026-03-27",13.63,{"date":1141,"open":1142,"high":1012,"low":1005,"close":1041,"change":266,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1041},"2026-03-26",13.23,0.6,26700,{"date":1146,"open":964,"high":964,"low":992,"close":1142,"change":798,"percent_change":304,"volume":1147,"transactions":9,"vwap":1142},"2026-03-25",26900,{"date":1149,"open":1150,"high":1150,"low":999,"close":999,"change":957,"percent_change":1151,"volume":1152,"transactions":9,"vwap":999},"2026-03-24",14.34,-3.86,25500,{"date":1154,"open":1139,"high":1155,"low":1156,"close":1065,"change":603,"percent_change":781,"volume":1157,"transactions":9,"vwap":1065},"2026-03-23",13.97,13.55,29300,{"date":1159,"open":964,"high":1160,"low":999,"close":1058,"change":1161,"percent_change":780,"volume":1162,"transactions":9,"vwap":1058},"2026-03-20",13.87,0.04,89500,{"date":1164,"open":1165,"high":1052,"low":1165,"close":1041,"change":654,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1041},"2026-03-19",13,2.07,35200,{"date":1169,"open":1012,"high":1170,"low":1115,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-18",13.86,13.04,-0.4,-2.98,36200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1006,"change":949,"percent_change":1180,"volume":693,"transactions":9,"vwap":1006},"2026-03-17",14.12,14.21,13.17,-4.95,{"date":1182,"open":1183,"high":1134,"low":1184,"close":1185,"change":479,"percent_change":1186,"volume":981,"transactions":9,"vwap":1185},"2026-03-16",14.39,14.13,14.14,-0.56,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":980,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",14.45,14.52,13.88,14.22,-1.66,20500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-12",14.67,14.85,14.4,14.46,-0.44,-2.95,18300,{"date":1205,"open":1206,"high":1207,"low":1184,"close":1208,"change":596,"percent_change":435,"volume":1209,"transactions":9,"vwap":1208},"2026-03-11",14.61,15.1,14.9,32300,{"date":1211,"open":1212,"high":1213,"low":1206,"close":1214,"change":1070,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",14.82,15.15,14.71,-1.01,16100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1219,"change":980,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-09",14.86,15.05,14.3,-1.59,20200,{"date":1225,"open":1226,"high":1227,"low":1212,"close":1207,"change":401,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1207},"2026-03-06",15,15.17,-0.92,35700,{"date":1231,"open":1232,"high":1232,"low":1213,"close":1233,"change":699,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-05",15.36,15.24,-1.68,21900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":434,"percent_change":901,"volume":1241,"transactions":9,"vwap":1240},"2026-03-04",15.37,15.66,15.5,10800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1238,"change":1070,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1238},"2026-03-03",15.33,15.57,15.08,-0.97,21700,{"date":1250,"open":1251,"high":1252,"low":1246,"close":1253,"change":121,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-02",15.12,15.59,15.52,2.04,25200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":699,"percent_change":1234,"volume":1262,"transactions":9,"vwap":1261},"2026-02-27",15.23,15.34,15.13,15.21,17800,{"date":1264,"open":1239,"high":1265,"low":1266,"close":1266,"change":392,"percent_change":434,"volume":1267,"transactions":9,"vwap":1266},"2026-02-26",15.68,15.47,10400,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":410,"percent_change":1273,"volume":1248,"transactions":9,"vwap":1272},"2026-02-25",15.19,15.65,15.45,1.44,{"date":1275,"open":1276,"high":1277,"low":1227,"close":1258,"change":663,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1258},"2026-02-24",15.25,15.44,0.4,20700,{"date":1281,"open":1240,"high":1240,"low":1282,"close":1227,"change":699,"percent_change":717,"volume":1283,"transactions":9,"vwap":1227},"2026-02-23",15.02,35800,{"date":1285,"open":1286,"high":1277,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-20",15.22,15.2,15.43,0.15,0.98,15900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":780,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-19",14.98,15.35,14.93,15.28,2,21800,{"date":1301,"open":1302,"high":1213,"low":1302,"close":1294,"change":679,"percent_change":236,"volume":1303,"transactions":9,"vwap":1294},"2026-02-18",14.78,21300,{"date":1305,"open":1213,"high":1213,"low":1302,"close":1306,"change":177,"percent_change":518,"volume":1307,"transactions":9,"vwap":1306},"2026-02-17",14.99,15100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1282,"change":393,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1282},"2026-02-13",14.88,15.16,14.66,1.35,28000,{"date":1316,"open":1317,"high":1220,"low":1318,"close":1212,"change":1319,"percent_change":1320,"volume":1079,"transactions":9,"vwap":1212},"2026-02-12",14.75,14.68,-0.09,-0.6,{"date":1322,"open":1323,"high":1260,"low":1324,"close":1325,"change":806,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-11",15.11,14.73,14.91,-0.86,39300,{"date":1329,"open":1330,"high":1246,"low":1296,"close":1331,"change":526,"percent_change":564,"volume":1332,"transactions":9,"vwap":1331},"2026-02-10",15.03,15.04,13100,{"date":1334,"open":1310,"high":1335,"low":1302,"close":1330,"change":434,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1330},"2026-02-09",15.09,0.87,27200,{"date":1339,"open":1340,"high":1260,"low":1198,"close":1208,"change":1161,"percent_change":654,"volume":1337,"transactions":9,"vwap":1208},"2026-02-06",15.07,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1219,"change":266,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1219},"2026-02-05",14.77,14.95,14.62,0.54,27800,{"date":1349,"open":1350,"high":1302,"low":1351,"close":1302,"change":780,"percent_change":1166,"volume":1352,"transactions":9,"vwap":1302},"2026-02-04",14.6,14.31,125200,{"date":1354,"open":1198,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-03",14.89,14.24,14.48,-0.34,-2.29,24800,{"date":1362,"open":1363,"high":1296,"low":1364,"close":1212,"change":266,"percent_change":1346,"volume":1365,"transactions":9,"vwap":1212},"2026-02-02",14.74,14.51,23900,{"date":1367,"open":1134,"high":1368,"low":1369,"close":1363,"change":564,"percent_change":226,"volume":1370,"transactions":9,"vwap":1363},"2026-01-30",14.79,14.35,30500,{"date":1372,"open":1373,"high":1368,"low":1369,"close":1197,"change":679,"percent_change":236,"volume":1374,"transactions":9,"vwap":1197},"2026-01-29",14.76,36400,{"date":1376,"open":1377,"high":1377,"low":1312,"close":1318,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1318},"2026-01-28",15.73,-1.04,-6.62,57800,{"date":1382,"open":33,"high":1383,"low":1384,"close":1385,"change":393,"percent_change":435,"volume":1386,"transactions":9,"vwap":1385},"2026-01-27",15.9,15.51,15.72,48300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1253,"change":564,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1253},"2026-01-26",15.4,15.61,15.32,0.45,28900,{"date":1395,"open":1396,"high":1397,"low":1297,"close":1272,"change":837,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1272},"2026-01-23",15.71,15.83,-2.28,28200,{"date":1401,"open":1402,"high":1403,"low":1385,"close":1404,"change":798,"percent_change":596,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",15.8,16.13,15.81,32200,{"date":1407,"open":1253,"high":1408,"low":1253,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-21",15.89,15.78,0.29,1.87,43500,{"date":1414,"open":1238,"high":1265,"low":1238,"close":1415,"change":25,"percent_change":1014,"volume":1416,"transactions":9,"vwap":1415},"2026-01-20",15.49,30900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":393,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-16",15.29,15.62,15.54,1.3,23300,{"date":1425,"open":1295,"high":1426,"low":1419,"close":1259,"change":236,"percent_change":1008,"volume":1427,"transactions":9,"vwap":1259},"2026-01-15",15.58,19400,{"date":1429,"open":1430,"high":1266,"low":1430,"close":76,"change":266,"percent_change":722,"volume":1431,"transactions":9,"vwap":76},"2026-01-14",15.3,15500,{"date":1433,"open":1390,"high":1390,"low":1434,"close":1244,"change":419,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1244},"2026-01-13",15.26,-1.92,18600,{"date":1438,"open":1389,"high":30,"low":1238,"close":1439,"change":733,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-12",15.63,1.03,25400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1266,"change":526,"percent_change":663,"volume":1446,"transactions":9,"vwap":1266},"2026-01-09",15.88,15.38,28700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":806,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",15.53,15.84,15.46,-0.83,25000,{"date":1455,"open":1421,"high":1450,"low":1456,"close":1252,"change":526,"percent_change":663,"volume":826,"transactions":9,"vwap":1252},"2026-01-07",15.48,{"date":1458,"open":1459,"high":1460,"low":1384,"close":1426,"change":1319,"percent_change":207,"volume":1461,"transactions":9,"vwap":1426},"2026-01-06",15.56,16.01,46100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":654,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-05",15.39,15.92,15.67,1.75,63500,{"date":1470,"open":1297,"high":1240,"low":1297,"close":1389,"change":255,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1389},"2026-01-02",1.38,29600,{"date":1474,"open":1389,"high":1277,"low":1311,"close":1270,"change":876,"percent_change":767,"volume":1475,"transactions":9,"vwap":1270},"2025-12-31",32500,{"date":1477,"open":1270,"high":1451,"low":1270,"close":1478,"change":275,"percent_change":534,"volume":1479,"transactions":9,"vwap":1478},"2025-12-30",15.31,51000,{"date":1481,"open":1276,"high":1459,"low":1331,"close":1260,"change":680,"percent_change":237,"volume":1482,"transactions":9,"vwap":1260},"2025-12-29",38000,{"date":1484,"open":1260,"high":1259,"low":1207,"close":1258,"change":57,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1258},"2025-12-26",0.66,22600,{"date":1488,"open":1489,"high":1297,"low":1246,"close":1260,"change":921,"percent_change":921,"volume":768,"transactions":9,"vwap":1260},"2025-12-24",15.18,{"date":1491,"open":1323,"high":1227,"low":1282,"close":1260,"change":526,"percent_change":564,"volume":1108,"transactions":9,"vwap":1260},"2025-12-23",{"date":1493,"open":1340,"high":1430,"low":1282,"close":1251,"change":456,"percent_change":354,"volume":1494,"transactions":9,"vwap":1251},"2025-12-22",42900,{"date":1496,"open":1311,"high":1497,"low":1498,"close":1294,"change":859,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1294},"2025-12-19",15.27,14.81,-1.12,164400,{"date":1502,"open":1464,"high":1449,"low":1213,"close":1213,"change":236,"percent_change":1001,"volume":1503,"transactions":9,"vwap":1213},"2025-12-18",52400,{"date":1505,"open":1430,"high":1253,"low":1270,"close":1286,"change":806,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1286},"2025-12-17",-0.85,42600,{"date":1509,"open":1238,"high":1426,"low":1419,"close":1295,"change":564,"percent_change":1089,"volume":1510,"transactions":9,"vwap":1295},"2025-12-16",44500,{"date":1512,"open":1258,"high":1277,"low":1227,"close":1297,"change":266,"percent_change":629,"volume":1513,"transactions":9,"vwap":1297},"2025-12-15",41200,{"date":1515,"open":1389,"high":1253,"low":1227,"close":1287,"change":246,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1287},"2025-12-12",-1.81,39000,{"date":1519,"open":1389,"high":1384,"low":1430,"close":1456,"change":596,"percent_change":1520,"volume":1517,"transactions":9,"vwap":1456},"2025-12-11",1.24,{"date":1522,"open":1344,"high":1245,"low":1317,"close":1419,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1419},"2025-12-10",0.39,2.62,57300,{"date":1527,"open":1312,"high":1207,"low":1312,"close":1208,"change":603,"percent_change":1524,"volume":878,"transactions":9,"vwap":1208},"2025-12-09",{"date":1529,"open":1343,"high":1198,"low":1357,"close":1190,"change":859,"percent_change":1530,"volume":883,"transactions":9,"vwap":1190},"2025-12-08",-1.16,{"date":1532,"open":1340,"high":1258,"low":1364,"close":1533,"change":1358,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-05",14.69,-2.26,55000,{"date":1537,"open":1310,"high":1227,"low":1310,"close":1330,"change":596,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1330},"2025-12-04",1.28,30100,{"date":1541,"open":1345,"high":1344,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-03",14.28,14.84,0.36,2.49,40500,{"date":1548,"open":1133,"high":1549,"low":1133,"close":1357,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1357},"2025-12-02",14.87,0.83,6.08,70000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":955,"change":1070,"percent_change":1071,"volume":1416,"transactions":9,"vwap":955},"2025-12-01",13.72,13.9,13.64,{"date":1559,"open":961,"high":1556,"low":961,"close":1076,"change":663,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1076},"2025-11-28",0.44,18900,{"date":1563,"open":985,"high":1057,"low":954,"close":1564,"change":121,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-26",13.74,2.31,50200,{"date":1568,"open":1124,"high":972,"low":1124,"close":954,"change":547,"percent_change":1550,"volume":1569,"transactions":9,"vwap":954},"2025-11-25",34400,{"date":1571,"open":1033,"high":1572,"low":1573,"close":1573,"change":479,"percent_change":1320,"volume":1574,"transactions":9,"vwap":1573},"2025-11-24",13.56,13.32,38700,{"date":1576,"open":1058,"high":955,"low":1058,"close":1033,"change":547,"percent_change":1550,"volume":1577,"transactions":9,"vwap":1033},"2025-11-21",39600,{"date":1579,"open":1082,"high":1580,"low":1142,"close":1040,"change":518,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1040},"2025-11-20",13.79,-1.48,27700,{"date":1584,"open":978,"high":1063,"low":1058,"close":1084,"change":206,"percent_change":1201,"volume":701,"transactions":9,"vwap":1084},"2025-11-19",{"date":1586,"open":1012,"high":1564,"low":1012,"close":1156,"change":547,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1156},"2025-11-18",0.82,25800,{"date":1590,"open":1191,"high":1556,"low":987,"close":1006,"change":494,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1006},"2025-11-17",-2.75,37100,{"date":1594,"open":1160,"high":1595,"low":1564,"close":1083,"change":876,"percent_change":1326,"volume":1596,"transactions":9,"vwap":1083},"2025-11-14",14.03,32800,{"date":1598,"open":1192,"high":1599,"low":1600,"close":1601,"change":518,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-13",14.32,13.91,13.94,-1.41,28400,{"date":1605,"open":971,"high":1606,"low":971,"close":1185,"change":654,"percent_change":1135,"volume":1607,"transactions":9,"vwap":1185},"2025-11-12",14.2,36800,{"date":1609,"open":1064,"high":1610,"low":1611,"close":1160,"change":353,"percent_change":1612,"volume":1248,"transactions":9,"vwap":1160},"2025-11-11",14.02,13.84,0.65,{"date":1614,"open":1580,"high":1611,"low":1038,"close":1615,"change":172,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-10",13.78,0.88,29900,{"date":1619,"open":1019,"high":1620,"low":1621,"close":1024,"change":679,"percent_change":236,"volume":1622,"transactions":9,"vwap":1024},"2025-11-07",13.81,13.62,30600,{"date":1624,"open":1056,"high":1625,"low":1056,"close":962,"change":246,"percent_change":1626,"volume":1627,"transactions":9,"vwap":962},"2025-11-06",14.41,-2.01,24000,{"date":1629,"open":1356,"high":1630,"low":1139,"close":1631,"change":1070,"percent_change":877,"volume":1632,"transactions":9,"vwap":1631},"2025-11-05",14.25,13.95,50600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":806,"percent_change":1638,"volume":1360,"transactions":9,"vwap":1637},"2025-11-04",14.15,14.37,14.1,-0.91,{"date":1640,"open":1635,"high":1641,"low":1635,"close":1642,"change":353,"percent_change":1643,"volume":1370,"transactions":9,"vwap":1642},"2025-11-03",14.63,14.23,0.64,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1185,"change":518,"percent_change":50,"volume":838,"transactions":9,"vwap":1185},"2025-10-31",14.09,14.33,14,{"date":1650,"open":1185,"high":1651,"low":1185,"close":1150,"change":1289,"percent_change":1652,"volume":1603,"transactions":9,"vwap":1150},"2025-10-30",14.44,1.06,{"date":1654,"open":1625,"high":1655,"low":1128,"close":1656,"change":1014,"percent_change":1657,"volume":1416,"transactions":9,"vwap":1656},"2025-10-29",14.58,14.19,-2.21,{"date":1659,"open":1630,"high":1318,"low":1630,"close":1364,"change":304,"percent_change":1660,"volume":1423,"transactions":9,"vwap":1364},"2025-10-28",1.61,{"date":1662,"open":1214,"high":1198,"low":1663,"close":1542,"change":162,"percent_change":1664,"volume":1157,"transactions":9,"vwap":1542},"2025-10-27",14.26,-2.86,{"date":1666,"open":1667,"high":1310,"low":1312,"close":1668,"change":547,"percent_change":706,"volume":1291,"transactions":9,"vwap":1668},"2025-10-24",14.8,14.7,{"date":1670,"open":1312,"high":1317,"low":1671,"close":1671,"change":401,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-23",14.59,-0.95,12600,{"date":1675,"open":1667,"high":1208,"low":1676,"close":1324,"change":177,"percent_change":518,"volume":1393,"transactions":9,"vwap":1324},"2025-10-22",14.65,{"date":1678,"open":1651,"high":1340,"low":1651,"close":1373,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1373},"2025-10-21",0.25,1.72,35900,{"date":1683,"open":1369,"high":1671,"low":1150,"close":1364,"change":934,"percent_change":534,"volume":1152,"transactions":9,"vwap":1364},"2025-10-20",{"date":1685,"open":1630,"high":1190,"low":1630,"close":1150,"change":172,"percent_change":17,"volume":909,"transactions":9,"vwap":1150},"2025-10-17",{"date":1687,"open":1543,"high":1543,"low":1192,"close":1192,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1192},"2025-10-16",-0.69,-4.63,27500,{"date":1692,"open":1344,"high":1323,"low":1198,"close":1325,"change":733,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1325},"2025-10-15",1.08,36300,{"date":1696,"open":1364,"high":1697,"low":1364,"close":1317,"change":1161,"percent_change":654,"volume":1475,"transactions":9,"vwap":1317},"2025-10-14",15.01,{"date":1699,"open":1312,"high":1246,"low":1676,"close":1214,"change":255,"percent_change":1700,"volume":729,"transactions":9,"vwap":1214},"2025-10-13",1.45,{"date":1702,"open":1310,"high":1261,"low":1703,"close":1703,"change":1358,"percent_change":1359,"volume":1704,"transactions":9,"vwap":1703},"2025-10-10",14.5,27900,{"date":1706,"open":1697,"high":1251,"low":1707,"close":1543,"change":150,"percent_change":813,"volume":1223,"transactions":9,"vwap":1543},"2025-10-09",14.83,{"date":1709,"open":1226,"high":1295,"low":1344,"close":1330,"change":266,"percent_change":1346,"volume":1607,"transactions":9,"vwap":1330},"2025-10-08",{"date":1711,"open":1295,"high":1295,"low":1208,"close":1344,"change":965,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1344},"2025-10-07",-2.42,27100,{"date":1715,"open":1266,"high":1266,"low":1340,"close":1391,"change":216,"percent_change":806,"volume":1716,"transactions":9,"vwap":1391},"2025-10-06",14700,{"date":1718,"open":1434,"high":1384,"low":1276,"close":1259,"change":57,"percent_change":1485,"volume":1719,"transactions":9,"vwap":1259},"2025-10-03",15000,{"date":1721,"open":1323,"high":1445,"low":1323,"close":1233,"change":663,"percent_change":1278,"volume":1722,"transactions":9,"vwap":1233},"2025-10-02",18500,{"date":1724,"open":1439,"high":1439,"low":1227,"close":1489,"change":207,"percent_change":1725,"volume":846,"transactions":9,"vwap":1489},"2025-10-01",-3.62,{"date":1727,"open":1265,"high":1444,"low":1239,"close":1728,"change":679,"percent_change":206,"volume":1729,"transactions":9,"vwap":1728},"2025-09-30",15.75,14200,{"date":1731,"open":1728,"high":1732,"low":1245,"close":1733,"change":392,"percent_change":434,"volume":1734,"transactions":9,"vwap":1733},"2025-09-29",16.049999,15.76,54700,{"date":1736,"open":1737,"high":1460,"low":1265,"close":1738,"change":195,"percent_change":402,"volume":1453,"transactions":9,"vwap":1738},"2025-09-26",15.82,15.74,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":206,"percent_change":965,"volume":1216,"transactions":9,"vwap":1743},"2025-09-25",15.91,16.030001,15.96,{"date":1745,"open":1746,"high":1747,"low":1383,"close":1748,"change":401,"percent_change":1749,"volume":1719,"transactions":9,"vwap":1748},"2025-09-24",16.1,16.15,16.02,-0.87,{"date":1751,"open":1752,"high":1753,"low":1754,"close":30,"change":206,"percent_change":965,"volume":1566,"transactions":9,"vwap":30},"2025-09-23",16.18,16.43,15.98,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":799,"percent_change":1759,"volume":1144,"transactions":9,"vwap":1758},"2025-09-22",15.87,16.22,1.76,{"date":1761,"open":1762,"high":1763,"low":1757,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-19",16.45,16.54,15.94,-0.55,-3.34,82900,{"date":1769,"open":1403,"high":1770,"low":1403,"close":1771,"change":1772,"percent_change":1773,"volume":935,"transactions":9,"vwap":1771},"2025-09-18",16.56,16.49,0.43,2.68,{"date":1775,"open":1408,"high":1776,"low":1408,"close":1777,"change":392,"percent_change":172,"volume":1393,"transactions":9,"vwap":1777},"2025-09-17",16.35,16.059999,{"date":1779,"open":1780,"high":30,"low":1408,"close":1781,"change":216,"percent_change":876,"volume":922,"transactions":9,"vwap":1781},"2025-09-16",15.97,16.040001,{"date":1783,"open":1784,"high":1784,"low":1408,"close":1777,"change":1070,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1777},"2025-09-15",16.28,-0.93,20300,{"date":1788,"open":30,"high":1789,"low":1732,"close":1790,"change":1319,"percent_change":1765,"volume":1791,"transactions":9,"vwap":1790},"2025-09-12",16.26,16.21,18100,{"date":1793,"open":1741,"high":1794,"low":1383,"close":1795,"change":1523,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-11",16.32,16.3,2.45,30400,{"date":1799,"open":1732,"high":1746,"low":1404,"close":1741,"change":502,"percent_change":1499,"volume":1416,"transactions":9,"vwap":1741},"2025-09-10",{"date":1801,"open":1802,"high":1758,"low":1748,"close":1803,"change":806,"percent_change":480,"volume":1804,"transactions":9,"vwap":1803},"2025-09-09",16.08,16.09,17600,{"date":1806,"open":1807,"high":1758,"low":1404,"close":1758,"change":1278,"percent_change":305,"volume":1808,"transactions":9,"vwap":1758},"2025-09-08",15.95,19300,{"date":1810,"open":1732,"high":1811,"low":1409,"close":1737,"change":578,"percent_change":1234,"volume":1812,"transactions":9,"vwap":1737},"2025-09-05",16.11,22800,{"date":1814,"open":1780,"high":1747,"low":1780,"close":1803,"change":434,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1803},"2025-09-04",0.81,21000,{"date":1818,"open":1819,"high":1789,"low":1743,"close":1743,"change":502,"percent_change":1499,"volume":1365,"transactions":9,"vwap":1743},"2025-09-03",16.17,{"date":1821,"open":1822,"high":1795,"low":1746,"close":1823,"change":895,"percent_change":1824,"volume":1067,"transactions":9,"vwap":1823},"2025-09-02",16.29,16.14,-1.53,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":479,"percent_change":26,"volume":1060,"transactions":9,"vwap":1828},"2025-08-29",16.55,16.39,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":402,"volume":1835,"transactions":9,"vwap":1833},"2025-08-28",16.7,16.4,16.47,-0.23,15800,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1831,"change":392,"percent_change":172,"volume":1840,"transactions":9,"vwap":1831},"2025-08-27",16.65,16.88,15700,{"date":1842,"open":1770,"high":1843,"low":1771,"close":1844,"change":456,"percent_change":901,"volume":935,"transactions":9,"vwap":1844},"2025-08-26",16.75,16.68,{"date":1846,"open":1844,"high":1831,"low":1753,"close":1763,"change":980,"percent_change":1847,"volume":1561,"transactions":9,"vwap":1763},"2025-08-25",-1.43,{"date":1849,"open":1758,"high":1850,"low":1758,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-22",16.81,16.78,0.76,4.74,23700,{"date":1856,"open":1823,"high":1857,"low":1858,"close":1748,"change":401,"percent_change":1749,"volume":1072,"transactions":9,"vwap":1748},"2025-08-21",16.24,15.99,{"date":1860,"open":1784,"high":1784,"low":1861,"close":30,"change":236,"percent_change":1862,"volume":1863,"transactions":9,"vwap":30},"2025-08-20",16,-0.43,20400,{"date":1865,"open":1795,"high":1832,"low":1752,"close":1866,"change":836,"percent_change":895,"volume":1867,"transactions":9,"vwap":1866},"2025-08-19",16.23,14500,{"date":1869,"open":1795,"high":1870,"low":1871,"close":1872,"change":889,"percent_change":588,"volume":1873,"transactions":9,"vwap":1872},"2025-08-18",16.38,16.2,16.27,12000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1870,"change":895,"percent_change":1878,"volume":1729,"transactions":9,"vwap":1870},"2025-08-15",16.76,16.33,-1.5,{"date":1880,"open":1850,"high":1881,"low":1882,"close":1883,"change":837,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-14",16.93,16.59,16.63,-2.12,14300,{"date":1887,"open":1888,"high":183,"low":1889,"close":183,"change":780,"percent_change":1890,"volume":1891,"transactions":9,"vwap":183},"2025-08-13",16.66,16.51,1.8,32900,{"date":1893,"open":1870,"high":1894,"low":1795,"close":1894,"change":760,"percent_change":1895,"volume":1314,"transactions":9,"vwap":1894},"2025-08-12",16.69,3.02,{"date":1897,"open":1762,"high":1898,"low":1781,"close":1871,"change":526,"percent_change":663,"volume":1899,"transactions":9,"vwap":1871},"2025-08-11",16.48,15200,{"date":1901,"open":1795,"high":1762,"low":1403,"close":1902,"change":680,"percent_change":1903,"volume":1722,"transactions":9,"vwap":1902},"2025-08-08",16.19,-0.61,{"date":1905,"open":1906,"high":1906,"low":1819,"close":1822,"change":479,"percent_change":26,"volume":1907,"transactions":9,"vwap":1822},"2025-08-07",16.64,16600,{"date":1909,"open":1811,"high":1762,"low":1858,"close":1910,"change":304,"percent_change":868,"volume":1911,"transactions":9,"vwap":1910},"2025-08-06",16.37,73800,{"date":1913,"open":1822,"high":1910,"low":1742,"close":1823,"change":1129,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1823},"2025-08-05",-0.98,33800,{"date":1917,"open":1397,"high":1753,"low":1397,"close":1795,"change":1772,"percent_change":1918,"volume":1360,"transactions":9,"vwap":1795},"2025-08-04",2.71,{"date":1920,"open":1861,"high":1921,"low":1478,"close":1757,"change":26,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1757},"2025-08-01",16.91,-3,43200,{"date":1925,"open":30,"high":1838,"low":1926,"close":1927,"change":798,"percent_change":275,"volume":981,"transactions":9,"vwap":1927},"2025-07-31",16.12,16.36,{"date":1929,"open":1827,"high":1827,"low":1930,"close":1877,"change":680,"percent_change":1903,"volume":1931,"transactions":9,"vwap":1877},"2025-07-30",16.25,22100,{"date":1933,"open":1882,"high":1934,"low":1828,"close":1753,"change":1129,"percent_change":692,"volume":1299,"transactions":9,"vwap":1753},"2025-07-29",16.6,{"date":1936,"open":1872,"high":1937,"low":1902,"close":1882,"change":275,"percent_change":1938,"volume":1436,"transactions":9,"vwap":1882},"2025-07-28",16.72,1.1,{"date":1940,"open":1763,"high":1882,"low":1832,"close":1941,"change":806,"percent_change":1942,"volume":1716,"transactions":9,"vwap":1941},"2025-07-25",16.41,-0.79,{"date":1944,"open":1945,"high":1851,"low":1763,"close":1763,"change":1358,"percent_change":1626,"volume":1946,"transactions":9,"vwap":1763},"2025-07-24",16.71,14900,{"date":1948,"open":1949,"high":1949,"low":1934,"close":1839,"change":353,"percent_change":1346,"volume":1950,"transactions":9,"vwap":1839},"2025-07-23",16.97,17000,{"date":1952,"open":1831,"high":1953,"low":1883,"close":1954,"change":820,"percent_change":1700,"volume":974,"transactions":9,"vwap":1954},"2025-07-22",16.86,16.79,{"date":1956,"open":1957,"high":1953,"low":1958,"close":1827,"change":564,"percent_change":1959,"volume":1804,"transactions":9,"vwap":1827},"2025-07-21",16.53,16.5,0.42,{"date":1961,"open":1962,"high":1963,"low":1910,"close":1898,"change":663,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1898},"2025-07-18",16.52,16.61,0.37,25900,{"date":1967,"open":1771,"high":1906,"low":1968,"close":1968,"change":564,"percent_change":1772,"volume":1885,"transactions":9,"vwap":1968},"2025-07-17",16.42,{"date":1970,"open":1930,"high":1771,"low":1758,"close":1776,"change":596,"percent_change":1078,"volume":1194,"transactions":9,"vwap":1776},"2025-07-16",{"date":1972,"open":1898,"high":1898,"low":1811,"close":30,"change":837,"percent_change":1973,"volume":1974,"transactions":9,"vwap":30},"2025-07-15",-2.18,29200,{"date":1976,"open":1460,"high":1977,"low":1460,"close":1962,"change":733,"percent_change":1290,"volume":1978,"transactions":9,"vwap":1962},"2025-07-14",16.58,17300,{"date":1980,"open":1958,"high":1957,"low":1776,"close":1927,"change":895,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1927},"2025-07-11",-1.51,19500,{"date":1984,"open":1985,"high":1954,"low":1771,"close":1963,"change":921,"percent_change":921,"volume":1791,"transactions":9,"vwap":1963},"2025-07-10",16.57,{"date":1987,"open":1889,"high":1883,"low":1958,"close":1963,"change":434,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1963},"2025-07-09",0.79,17900,{"date":1991,"open":1828,"high":1985,"low":1927,"close":1898,"change":733,"percent_change":1290,"volume":1992,"transactions":9,"vwap":1898},"2025-07-08",34000,{"date":1994,"open":1898,"high":1995,"low":1872,"close":1794,"change":518,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1794},"2025-07-07",16.8,-1.21,39800,{"date":1999,"open":1882,"high":1906,"low":2000,"close":1962,"change":177,"percent_change":502,"volume":2001,"transactions":9,"vwap":1962},"2025-07-03",16.46,7900,{"date":2003,"open":2000,"high":1985,"low":2004,"close":1827,"change":547,"percent_change":2005,"volume":1174,"transactions":9,"vwap":1827},"2025-07-02",16.31,0.67,{"date":2007,"open":1741,"high":1963,"low":1741,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-01",16.44,0.58,3.66,66200,{"date":2013,"open":1747,"high":1747,"low":2014,"close":2015,"change":980,"percent_change":2016,"volume":793,"transactions":9,"vwap":2015},"2025-06-30",15.79,15.86,-1.49,{"date":2018,"open":1737,"high":1790,"low":1232,"close":1746,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1746},"2025-06-27",0.35,2.22,243400,{"date":2023,"open":1456,"high":1402,"low":1276,"close":1728,"change":733,"percent_change":1440,"volume":2024,"transactions":9,"vwap":1728},"2025-06-26",31800,{"date":2026,"open":1861,"high":1777,"low":1426,"close":1252,"change":699,"percent_change":2027,"volume":1681,"transactions":9,"vwap":1252},"2025-06-25",-1.64,{"date":2029,"open":1288,"high":2015,"low":1389,"close":2030,"change":1346,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-24",15.85,3.53,52700,{"date":2034,"open":1667,"high":1478,"low":1667,"close":1478,"change":1392,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1478},"2025-06-23",3.03,295900,{"date":2038,"open":1343,"high":1549,"low":1206,"close":1219,"change":255,"percent_change":868,"volume":2039,"transactions":9,"vwap":1219},"2025-06-20",45000,{"date":2041,"open":1134,"high":1214,"low":1651,"close":1676,"change":663,"percent_change":2042,"volume":1574,"transactions":9,"vwap":1676},"2025-06-18",0.41,{"date":2044,"open":1312,"high":1198,"low":2045,"close":1671,"change":518,"percent_change":2046,"volume":1767,"transactions":9,"vwap":1671},"2025-06-17",14.57,-1.35,{"date":2048,"open":1302,"high":1697,"low":1533,"close":1368,"change":266,"percent_change":1346,"volume":1574,"transactions":9,"vwap":1368},"2025-06-16",{"date":2050,"open":1208,"high":1208,"low":1364,"close":1214,"change":1172,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1214},"2025-06-13",-2.65,66100,{"date":2054,"open":1282,"high":1233,"low":1226,"close":1323,"change":526,"percent_change":564,"volume":2055,"transactions":9,"vwap":1323},"2025-06-12",48200,{"date":2057,"open":1286,"high":1258,"low":1294,"close":1207,"change":216,"percent_change":806,"volume":2058,"transactions":9,"vwap":1207},"2025-06-11",69500,{"date":2060,"open":1227,"high":1227,"low":2061,"close":1251,"change":663,"percent_change":1278,"volume":2062,"transactions":9,"vwap":1251},"2025-06-10",14.96,80400,{"date":2064,"open":1226,"high":1489,"low":1296,"close":2065,"change":663,"percent_change":1278,"volume":865,"transactions":9,"vwap":2065},"2025-06-09",15.06,{"date":2067,"open":2061,"high":1282,"low":1549,"close":1226,"change":255,"percent_change":1047,"volume":2068,"transactions":9,"vwap":1226},"2025-06-06",38800,{"date":2070,"open":1533,"high":1219,"low":1533,"close":1368,"change":172,"percent_change":1587,"volume":1453,"transactions":9,"vwap":1368},"2025-06-05",{"date":2072,"open":2073,"high":1331,"low":1671,"close":1197,"change":859,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1197},"2025-06-04",14.92,-1.15,42800,{"date":2077,"open":1357,"high":1697,"low":2078,"close":1543,"change":1392,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1543},"2025-06-03",14.47,3.13,80700,{"date":2082,"open":1350,"high":1350,"low":1636,"close":1183,"change":806,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1183},"2025-06-02",-0.9,64000,{"date":2086,"open":1183,"high":1641,"low":1656,"close":1190,"change":564,"percent_change":226,"volume":1617,"transactions":9,"vwap":1190},"2025-05-30",{"date":2088,"open":1542,"high":1312,"low":1542,"close":1189,"change":1289,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1189},"2025-05-29",1.05,59000,{"date":2092,"open":1364,"high":1533,"low":1356,"close":1221,"change":895,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1221},"2025-05-28",-1.72,445500,{"date":2096,"open":2097,"high":1312,"low":2098,"close":2099,"change":760,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-27",14.29,14.08,14.55,3.49,58400,{"date":2103,"open":1630,"high":1630,"low":2104,"close":2105,"change":364,"percent_change":2106,"volume":1283,"transactions":9,"vwap":2105},"2025-05-23",14.01,14.06,-2.02,{"date":2108,"open":1351,"high":2109,"low":1351,"close":1369,"change":25,"percent_change":913,"volume":768,"transactions":9,"vwap":1369},"2025-05-22",14.54,{"date":2111,"open":1350,"high":1302,"low":2112,"close":1199,"change":312,"percent_change":2113,"volume":1096,"transactions":9,"vwap":1199},"2025-05-21",14.36,-2.24,{"date":2115,"open":2116,"high":1212,"low":1703,"close":1324,"change":679,"percent_change":236,"volume":2117,"transactions":9,"vwap":1324},"2025-05-20",14.72,69400,{"date":2119,"open":1200,"high":1667,"low":1200,"close":1363,"change":1161,"percent_change":654,"volume":2120,"transactions":9,"vwap":1363},"2025-05-19",35000,{"date":2122,"open":1676,"high":1317,"low":1206,"close":1668,"change":679,"percent_change":236,"volume":2123,"transactions":9,"vwap":1668},"2025-05-16",56800,{"date":2125,"open":1668,"high":1355,"low":1183,"close":1214,"change":526,"percent_change":564,"volume":846,"transactions":9,"vwap":1214},"2025-05-15",{"date":2127,"open":1668,"high":1310,"low":1364,"close":1668,"change":1319,"percent_change":1903,"volume":1632,"transactions":9,"vwap":1668},"2025-05-14",{"date":2129,"open":2130,"high":2073,"low":1369,"close":1368,"change":2019,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1368},"2025-05-13",14.49,2.42,60100,{"date":2134,"open":2045,"high":1296,"low":1637,"close":1651,"change":206,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1651},"2025-05-12",-0.41,137000,{"date":2138,"open":1542,"high":1373,"low":1026,"close":1703,"change":1193,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1703},"2025-05-09",-10.27,203200,{"date":2142,"open":1450,"high":1866,"low":1397,"close":30,"change":77,"percent_change":2143,"volume":2144,"transactions":9,"vwap":30},"2025-05-08",2.08,34100,{"date":2146,"open":1807,"high":1861,"low":2147,"close":1397,"change":392,"percent_change":434,"volume":2148,"transactions":9,"vwap":1397},"2025-05-07",15.7,38600,{"date":2150,"open":2147,"high":1741,"low":1240,"close":1404,"change":266,"percent_change":2151,"volume":774,"transactions":9,"vwap":1404},"2025-05-06",0.51,{"date":2153,"open":1450,"high":1465,"low":1420,"close":1377,"change":876,"percent_change":1095,"volume":2154,"transactions":9,"vwap":1377},"2025-05-05",49800,{"date":2156,"open":1430,"high":1757,"low":1430,"close":2030,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2030},"2025-05-02",0.55,3.59,70400,{"date":2161,"open":1207,"high":76,"low":1207,"close":1430,"change":921,"percent_change":921,"volume":2162,"transactions":9,"vwap":1430},"2025-05-01",122100,{"date":2164,"open":1330,"high":1389,"low":1306,"close":1430,"change":172,"percent_change":1988,"volume":2165,"transactions":9,"vwap":1430},"2025-04-30",130600,{"date":2167,"open":1246,"high":1259,"low":1220,"close":1489,"change":679,"percent_change":236,"volume":2168,"transactions":9,"vwap":1489},"2025-04-29",115500,{"date":187,"open":1331,"high":1434,"low":1208,"close":1270,"change":1289,"percent_change":180,"volume":2170,"transactions":9,"vwap":1270},58000]