[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEA":3,"homepage-market-summary":30,"stock-historical-SEA":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"U.S. Global Sea to Sky Cargo ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6806,0.960924,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.66,20.6,20.765,20.58,20.53,0.13,0.63,6480.153977,20.958,13.37,17527.28532025,96.1,1183,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},12.1,15507,5660175.900703,69.3,"2025-04-25",[186,189,197,206,216,225,236,245,255,266,275,284,294,304,313,323,333,342,352,361,370,379,388,397,405,416,425,433,443,452,461,469,478,487,496,505,514,523,533,544,554,564,574,585,595,604,615,626,635,644,655,664,672,682,690,698,707,718,729,738,747,758,765,773,782,789,796,803,812,820,829,835,844,851,859,866,874,881,888,894,903,909,916,921,929,935,940,946,952,959,965,973,982,989,997,1004,1010,1016,1021,1026,1031,1038,1044,1051,1056,1062,1068,1073,1080,1088,1094,1100,1107,1113,1117,1122,1129,1135,1141,1148,1153,1158,1163,1168,1175,1181,1190,1196,1202,1206,1212,1218,1226,1235,1241,1248,1255,1260,1266,1271,1276,1282,1288,1292,1298,1305,1310,1317,1320,1323,1328,1332,1337,1344,1349,1353,1357,1363,1370,1375,1380,1386,1393,1399,1407,1411,1415,1422,1428,1435,1443,1451,1457,1464,1471,1477,1483,1490,1497,1502,1511,1516,1524,1527,1533,1536,1542,1546,1553,1558,1565,1572,1580,1587,1593,1599,1607,1614,1618,1623,1629,1635,1641,1646,1650,1654,1657,1661,1666,1671,1674,1681,1688,1694,1696,1699,1706,1713,1719,1727,1736,1742,1747,1752,1756,1761,1765,1769,1774,1782,1786,1790,1795,1802,1808,1813,1819,1827,1833,1838,1843,1849,1855,1860,1864,1871,1877,1884,1891,1898,1903,1910,1916,1921,1927,1933,1938,1944,1951,1954,1958,1962,1966,1969,1974,1978,1983,1987,1990,1994,1999,2004,2008,2013,2019,2024,2031,2036,2040,2045,2049,2053,2059,2063,2065,2071,2074,2076,2078,2084,2088,2093,2096,2100,2107,2111,2115,2118,2122,2127,2134,2137,2141,2145,2149,2155,2157,2162,2168,2172,2175,2179,2181,2184,2187,2190,2193,2196,2198,2202,2207,2211,2216,2220,2225,2229,2234,2240,2246,2251,2255,2260,2263,2268,2273,2278,2284,2289,2294,2299,2305,2312,2315,2322,2327,2332,2335,2339,2342,2346,2353,2358,2365,2374,2382,2388,2395,2401,2406,2414,2420,2425,2430,2435,2441],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},120,20.6647,{"date":40,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},20.69,20.48,-0.186,-0.9,8461.085983,135,20.606,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":202,"percent_change":148,"volume":203,"transactions":204,"vwap":205},"2026-10-05",20.82,20.455,20.716,-0.004,17901.261133,371,20.9649,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",20.55,20.72,20.3423,0.21,1.02,10042.013515,171,20.5105,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",20.03,20.51,0.31,1.53,14419.582472,195,20.4243,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",20.19,20.385,20.1,20.2,0.17,0.85,23051.554774,183,20.2411,{"date":237,"open":238,"high":239,"low":238,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",19.79,20.07,-0.03,-0.15,4201.164517,125,20.015,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",19.97,20.17,20.06,0.1641,0.82,3715.595088,138,20.0647,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",19.86,19.93,19.76,19.8959,0.064,0.32,5845.248228,122,19.8578,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":264,"vwap":274},"2026-09-24",19.85,19.9825,19.8319,0.0519,0.26,7910.409352,19.881,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":165,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",19.9,19.71,19.78,-1.25,21104.670293,147,19.8184,{"date":285,"open":286,"high":287,"low":288,"close":218,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",20.13,20.31,19.91,-0.56,-2.72,106266.608264,398,20.0828,{"date":295,"open":296,"high":297,"low":219,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",20.8,20.84,20.59,-0.0262,-0.13,21570.149183,276,20.6309,{"date":305,"open":21,"high":209,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",20.52,20.6162,-0.1038,-0.5,22518.015526,246,20.6103,{"date":314,"open":315,"high":316,"low":317,"close":209,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",20.81,20.88,20.611,0.09,0.44,40967.05789,391,20.7615,{"date":324,"open":208,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",20.8299,20.515,20.63,0.18,0.88,192715.27886,342,20.7444,{"date":334,"open":335,"high":20,"low":336,"close":337,"change":338,"percent_change":220,"volume":339,"transactions":340,"vwap":341},"2026-09-15",20.46,20.39,20.45,0.0622,29574.227154,281,20.4345,{"date":343,"open":344,"high":345,"low":230,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",20.38,20.73,20.3878,0.2175,1.08,45986.767273,340,20.4033,{"date":353,"open":249,"high":354,"low":355,"close":356,"change":357,"percent_change":177,"volume":358,"transactions":359,"vwap":360},"2026-09-11",20.3499,20.04,20.1703,0.2003,7715.299561,173,20.2292,{"date":362,"open":363,"high":363,"low":364,"close":247,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",20.01,19.83,-0.0379,-0.19,6841.7444,118,19.9594,{"date":371,"open":372,"high":239,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",19.885,20.0079,0.1476,0.74,8107.274226,116,19.9865,{"date":380,"open":381,"high":381,"low":238,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",19.99,19.8603,-0.1597,-0.8,65028.063544,108,19.7983,{"date":389,"open":390,"high":218,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",19.96,20.02,0.1377,0.69,3975.129561,113,19.9803,{"date":398,"open":218,"high":218,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":187,"vwap":404},"2026-09-03",19.74,19.8823,0.3068,1.57,7462.967234,20.0624,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",19.55,19.65,19.42,19.5755,0.0655,0.34,4431.554095,94,19.5134,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",19.87,19.51,-0.1899,-0.96,3638.646898,105,19.6936,{"date":426,"open":258,"high":258,"low":427,"close":428,"change":429,"percent_change":103,"volume":430,"transactions":431,"vwap":432},"2026-08-31",19.6,19.6999,-0.0588,4001.429122,104,19.7731,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",19.69,19.88,19.7587,-0.2056,-1.03,3538.307827,117,19.7894,{"date":444,"open":445,"high":247,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",19.53,19.9643,0.3543,1.81,8934.335259,144,19.7906,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":128,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",20.08,19.60132,19.61,-2.87,14137.427984,233,19.6501,{"date":462,"open":463,"high":464,"low":239,"close":227,"change":465,"percent_change":366,"volume":466,"transactions":467,"vwap":468},"2026-08-25",20.12,20.21,-0.0383,12331.511282,164,20.1466,{"date":470,"open":471,"high":471,"low":248,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",20.35,20.2283,-0.0217,-0.11,9428.045868,206,20.2621,{"date":479,"open":454,"high":480,"low":454,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",20.3887,20.25,0.5598,2.84,18817.484079,288,20.3138,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":309,"volume":493,"transactions":494,"vwap":495},"2026-08-20",19.62,19.8,19.6902,-0.0996,7648.496696,127,19.6805,{"date":497,"open":399,"high":418,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",19.7101,19.7898,0.156,0.79,4810.597025,134,19.792,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":501,"volume":511,"transactions":512,"vwap":513},"2026-08-18",19.7,19.5,19.6338,0.1538,6978.433369,158,19.6114,{"date":515,"open":516,"high":456,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",19.18,19.48,0.6109,3.24,13524.935756,199,19.3824,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",18.88,18.98,18.8691,0.1064,0.57,4836.0347,92,18.9294,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",18.6,18.85,18.595,18.7627,0.2427,1.31,7981.528604,121,18.7577,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",18.27,18.56,18.52,0.28,1.54,4187.4667,106,18.4569,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",18.38,18.1566,18.24,-0.08,-0.44,4509.009342,101,18.2262,{"date":565,"open":566,"high":567,"low":546,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",18.35,18.5114,18.32,0.0201,0.11,11378.516553,139,18.3676,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",18.34,18.36,18.225,18.2999,0.1299,0.71,2438.05842,100,18.3265,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",18.1,18.21,18.17,0.12,0.66,2016.2701,66,18.1588,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",18.12,18.05,-0.3236,-1.76,5016.7361,96,18.0929,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",18.31,18.39,18.2801,18.3736,-0.1926,-1.04,7718.19722,131,18.3323,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",18.4614,18.5699,18.455,18.5662,-0.0017,-0.01,6940.06695,112,18.5107,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":240,"volume":633,"transactions":583,"vwap":634},"2026-07-31",18.5,18.59,18.48,18.5679,-0.0064,5090.26691,18.5459,{"date":636,"open":637,"high":535,"low":638,"close":639,"change":640,"percent_change":212,"volume":641,"transactions":642,"vwap":643},"2026-07-30",18.53,18.43,18.5743,0.1874,14024.1463,143,18.5451,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",18.4,18.47,18,18.3869,0.027,0.15,4092.4463,83,18.3683,{"date":656,"open":597,"high":657,"low":597,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",18.41,18.3599,0.2199,1.21,7338.823784,133,18.3023,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":193,"volume":670,"transactions":503,"vwap":671},"2026-07-27",18.33,18.01,18.14,-0.165,6574.03306,18.1125,{"date":673,"open":576,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",18.3999,18.25,18.305,0.24,1.33,12771.222198,148,18.3253,{"date":683,"open":587,"high":684,"low":598,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":414,"vwap":689},"2026-07-23",18.18,18.065,0.045,0.25,4244.686,18.1102,{"date":691,"open":692,"high":587,"low":693,"close":693,"change":694,"percent_change":108,"volume":695,"transactions":696,"vwap":697},"2026-07-22",18.0665,18.02,-0.0873,3576.229,77,18.0651,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":552,"vwap":706},"2026-07-21",17.935,18.22,18.1073,0.2973,1.67,7573.808513,18.115,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",17.88,17.9,17.74,17.81,0.0884,0.5,3882.0524,99,17.8307,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",17.73,17.7699,17.66,17.7216,-0.0284,-0.16,5094.704034,75,17.7054,{"date":730,"open":731,"high":709,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",17.65,17.75,-0.064,-0.36,8704.0734,80,17.7868,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":60,"volume":744,"transactions":745,"vwap":746},"2026-07-15",17.97,17.72,17.814,0.079,9678.290722,129,17.8183,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",17.67,17.87,17.6,17.735,0.445,2.57,17770.169673,150,17.738,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":148,"percent_change":123,"volume":763,"transactions":431,"vwap":764},"2026-07-13",17.36,17.54,17.29,5256.536452,17.3954,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":540,"volume":772,"transactions":9,"vwap":770},"2026-07-10",17.25,17.32,17.18,17.31,0.224,8200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",17.11,17.22,16.89,17.086,-0.134,-0.78,14300,{"date":783,"open":784,"high":785,"low":784,"close":776,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":776},"2026-07-08",16.97,17.274,0.308,1.82,23900,{"date":790,"open":777,"high":791,"low":792,"close":793,"change":794,"percent_change":559,"volume":795,"transactions":9,"vwap":793},"2026-07-07",17.01,16.84,16.912,-0.014,30100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":328,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",16.76,17.108,16.926,1.07,290100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",16.775,16.785,16.641,16.746,0.398,2.43,5500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",16.12,16.435,16.348,0.033,0.2,6900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",16.31,16.375,16.23,16.315,-0.155,-0.94,16200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":677,"volume":772,"transactions":9,"vwap":833},"2026-06-29",16.41,16.52,16.47,0.039,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",16.51,16.72,16.331,16.431,-0.236,-1.42,11900,{"date":845,"open":846,"high":791,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",16.82,16.667,-0.171,-1.02,3300,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",16.92,17,16.838,-0.189,-1.11,1400,{"date":860,"open":861,"high":775,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",16.85,17.027,-0.102,-0.6,1700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",16.98,17.16,17.129,0.384,2.29,4400,{"date":875,"open":876,"high":846,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",16.68,16.745,-0.138,-0.82,18300,{"date":882,"open":775,"high":775,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",16.78,16.883,-0.347,-2.01,5100,{"date":889,"open":890,"high":768,"low":891,"close":891,"change":892,"percent_change":138,"volume":893,"transactions":9,"vwap":891},"2026-06-16",17.28,17.23,-0.265,9400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",17.51,17.515,17.42,17.495,-0.074,-0.42,11600,{"date":904,"open":768,"high":905,"low":768,"close":906,"change":907,"percent_change":908,"volume":811,"transactions":9,"vwap":906},"2026-06-12",17.59,17.569,0.145,0.83,{"date":910,"open":767,"high":911,"low":776,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",17.45,17.424,0.314,1.84,4000,{"date":917,"open":918,"high":890,"low":919,"close":775,"change":920,"percent_change":590,"volume":819,"transactions":9,"vwap":775},"2026-06-10",17.19,17.07,0.02,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",17.39,16.979,17.09,-0.225,-1.3,10600,{"date":930,"open":931,"high":931,"low":767,"close":932,"change":933,"percent_change":934,"volume":887,"transactions":9,"vwap":932},"2026-06-08",17.52,17.315,0.065,0.38,{"date":936,"open":937,"high":898,"low":937,"close":767,"change":938,"percent_change":123,"volume":939,"transactions":9,"vwap":767},"2026-06-05",17.2,-0.021,13600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":318,"percent_change":945,"volume":887,"transactions":9,"vwap":944},"2026-06-04",17.13,17.328,17.271,0.52,{"date":947,"open":775,"high":948,"low":775,"close":949,"change":950,"percent_change":384,"volume":951,"transactions":9,"vwap":949},"2026-06-03",17.24,17.181,-0.139,16500,{"date":953,"open":890,"high":954,"low":955,"close":768,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":768},"2026-06-02",17.385,17.27,0.04,0.23,3000,{"date":960,"open":948,"high":768,"low":961,"close":890,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":890},"2026-06-01",17.17,0.33,1.95,12300,{"date":966,"open":791,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",17.049999,16.8,16.95,-0.015,-0.09,14100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",16.96,17.055,16.823,16.965,-0.208,-1.21,19300,{"date":983,"open":767,"high":767,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",17.12,17.173,-0.215,-1.24,12200,{"date":990,"open":923,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",17.455,17.289,17.388,0.014,0.08,3800,{"date":998,"open":911,"high":911,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",17.303,17.374,-0.124,-0.71,12600,{"date":1005,"open":1006,"high":761,"low":1006,"close":1007,"change":1008,"percent_change":153,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",17.373,17.498,-0.062,7800,{"date":1011,"open":923,"high":751,"low":923,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",17.56,0.47,2.75,9900,{"date":1017,"open":762,"high":762,"low":1018,"close":925,"change":559,"percent_change":1019,"volume":1020,"transactions":9,"vwap":925},"2026-05-19",17.030001,-0.47,9500,{"date":1022,"open":967,"high":1023,"low":967,"close":961,"change":1024,"percent_change":103,"volume":1025,"transactions":9,"vwap":961},"2026-05-18",17.269,-0.051,11000,{"date":1027,"open":767,"high":767,"low":1028,"close":1029,"change":979,"percent_change":1030,"volume":843,"transactions":9,"vwap":1029},"2026-05-15",17.08,17.221,-1.19,{"date":1032,"open":1012,"high":1012,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",17.327,17.429,0.024,0.14,7100,{"date":1039,"open":751,"high":751,"low":762,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",17.405,-0.075,-0.43,5700,{"date":1045,"open":761,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":902,"transactions":9,"vwap":1048},"2026-05-12",17.63,17.41,17.48,-0.1,-0.57,{"date":1052,"open":749,"high":1053,"low":1012,"close":1054,"change":1055,"percent_change":879,"volume":843,"transactions":9,"vwap":1054},"2026-05-11",17.715,17.58,-0.145,{"date":1057,"open":711,"high":711,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":928,"transactions":9,"vwap":1059},"2026-05-08",17.61,17.725,0.124,0.7,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":971,"volume":772,"transactions":9,"vwap":1066},"2026-05-07",17.68,17.5,17.601,-0.016,{"date":1069,"open":761,"high":1070,"low":931,"close":1071,"change":1072,"percent_change":328,"volume":781,"transactions":9,"vwap":1071},"2026-05-06",17.7,17.617,0.032,{"date":1074,"open":1075,"high":905,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-05",17.276,17.585,0.444,2.59,9600,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",17.4,17.066999,17.141,-0.315,-1.8,8800,{"date":1089,"open":1090,"high":1090,"low":1000,"close":1091,"change":1092,"percent_change":366,"volume":1093,"transactions":9,"vwap":1091},"2026-05-01",17.57,17.456,-0.034,5400,{"date":1095,"open":937,"high":761,"low":937,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-30",17.49,0.285,1.66,9800,{"date":1101,"open":760,"high":1102,"low":942,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",17.38,17.205,-0.048,-0.28,17900,{"date":1108,"open":1109,"high":1033,"low":1109,"close":1110,"change":1111,"percent_change":319,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",17.1,17.253,0.076,6000,{"date":1114,"open":948,"high":948,"low":791,"close":1115,"change":1104,"percent_change":1105,"volume":1116,"transactions":9,"vwap":1115},"2026-04-27",17.177,20700,{"date":1118,"open":869,"high":762,"low":869,"close":1119,"change":1120,"percent_change":46,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",17.225,0.082,6300,{"date":1123,"open":1109,"high":1124,"low":1018,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",17.26,17.143,0.01,0.06,29600,{"date":1130,"open":984,"high":918,"low":868,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",17.133,-0.007,-0.04,20000,{"date":1136,"open":1137,"high":1137,"low":984,"close":1138,"change":725,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",17.55,17.14,-0.92,4700,{"date":1142,"open":1143,"high":898,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",17.21,17.3,-0.095,-0.55,33100,{"date":1149,"open":770,"high":1096,"low":770,"close":1150,"change":1151,"percent_change":1152,"volume":1087,"transactions":9,"vwap":1150},"2026-04-17",17.395,0.155,0.9,{"date":1154,"open":925,"high":1155,"low":925,"close":948,"change":1156,"percent_change":1156,"volume":1157,"transactions":9,"vwap":948},"2026-04-16",17.35,0,8500,{"date":1159,"open":1160,"high":1160,"low":918,"close":948,"change":1161,"percent_change":366,"volume":1162,"transactions":9,"vwap":948},"2026-04-15",17.43,-0.033,17500,{"date":1164,"open":760,"high":760,"low":891,"close":1165,"change":1166,"percent_change":165,"volume":1167,"transactions":9,"vwap":1165},"2026-04-14",17.273,-0.043,25500,{"date":1169,"open":1143,"high":760,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",17.175,17.316,0.126,0.73,5600,{"date":1176,"open":1177,"high":1177,"low":918,"close":918,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":918},"2026-04-10",17.44,-0.204,-1.17,11400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",17.425,17.46,17.302,17.394,-0.066,-0.38,12400,{"date":1191,"open":890,"high":1184,"low":1192,"close":1184,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1184},"2026-04-08",17.211,0.405,2.37,15600,{"date":1197,"open":762,"high":762,"low":1198,"close":976,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":976},"2026-04-07",17.02,-0.255,-1.47,13700,{"date":1203,"open":854,"high":770,"low":854,"close":770,"change":995,"percent_change":1204,"volume":1205,"transactions":9,"vwap":770},"2026-04-06",0.46,53700,{"date":1207,"open":1208,"high":891,"low":1209,"close":891,"change":818,"percent_change":1210,"volume":1211,"transactions":9,"vwap":891},"2026-04-02",16.91,16.87,1.17,14800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1018,"change":318,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1018},"2026-04-01",16.94,17.102,0.53,23400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1214,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1214},"2026-03-31",16.73,16.955,16.642,0.457,2.77,26500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",16.46,16.59,16.42,16.483,0.133,0.81,18200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":148,"percent_change":123,"volume":1240,"transactions":9,"vwap":1239},"2026-03-27",16.4,16.475,16.35,2900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":160,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-26",16.625,16.67,16.37,-1.44,12100,{"date":1249,"open":1250,"high":798,"low":1251,"close":1252,"change":1253,"percent_change":1030,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",16.7,16.57,16.61,-0.2,43500,{"date":1256,"open":1229,"high":1257,"low":1229,"close":1258,"change":231,"percent_change":212,"volume":1259,"transactions":9,"vwap":1258},"2026-03-24",16.83,16.81,34500,{"date":1261,"open":1262,"high":838,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1225,"transactions":9,"vwap":1263},"2026-03-23",16.45,16.64,0.1,0.6,{"date":1267,"open":861,"high":861,"low":1245,"close":1268,"change":103,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",16.54,-1.78,24100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":792,"change":231,"percent_change":212,"volume":1275,"transactions":9,"vwap":792},"2026-03-19",16.55,16.885,8100,{"date":1277,"open":1273,"high":1278,"low":1273,"close":1244,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1244},"2026-03-18",16.755,0.07,0.42,5300,{"date":1283,"open":1263,"high":1263,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":964,"transactions":9,"vwap":1285},"2026-03-17",16.49,16.6,0.05,0.3,{"date":1289,"open":837,"high":1273,"low":1237,"close":1273,"change":1013,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1273},"2026-03-16",2.92,20300,{"date":1293,"open":1294,"high":822,"low":1295,"close":1295,"change":734,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",16.25,16.08,-2.19,16700,{"date":1299,"open":1300,"high":1300,"low":822,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",16.62,16.44,-0.249,-1.49,13200,{"date":1306,"open":1307,"high":838,"low":1285,"close":1308,"change":1309,"percent_change":474,"volume":1106,"transactions":9,"vwap":1308},"2026-03-11",16.71,16.689,-0.018,{"date":1311,"open":798,"high":861,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",16.572,16.707,-0.123,-0.73,54300,{"date":1318,"open":1250,"high":1209,"low":822,"close":1257,"change":1279,"percent_change":1280,"volume":1319,"transactions":9,"vwap":1257},"2026-03-09",94900,{"date":1321,"open":861,"high":861,"low":1285,"close":798,"change":995,"percent_change":46,"volume":1322,"transactions":9,"vwap":798},"2026-03-06",418800,{"date":1324,"open":1198,"high":1198,"low":1325,"close":876,"change":1042,"percent_change":1326,"volume":1327,"transactions":9,"vwap":876},"2026-03-05",16.63,-2.51,19100,{"date":1329,"open":767,"high":1124,"low":1109,"close":775,"change":1330,"percent_change":1331,"volume":1201,"transactions":9,"vwap":775},"2026-03-04",-0.26,-1.5,{"date":1333,"open":911,"high":1334,"low":1198,"close":1335,"change":1126,"percent_change":1127,"volume":1336,"transactions":9,"vwap":1335},"2026-03-03",17.533,17.37,19000,{"date":1338,"open":1339,"high":1340,"low":1124,"close":760,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":760},"2026-03-02",17.34,17.453,0.386,2.27,24300,{"date":1345,"open":1214,"high":925,"low":777,"close":1346,"change":1347,"percent_change":818,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",16.974,0.034,5800,{"date":1350,"open":919,"high":919,"low":1208,"close":1214,"change":622,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1214},"2026-02-26",-0.06,2500,{"date":1354,"open":918,"high":918,"low":1355,"close":969,"change":318,"percent_change":1216,"volume":1356,"transactions":9,"vwap":969},"2026-02-25",16.77,131600,{"date":1358,"open":798,"high":1359,"low":798,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-24",16.86,0.185,1.11,2600,{"date":1364,"open":777,"high":777,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-23",16.645,16.675,-0.125,-0.74,18500,{"date":1371,"open":1372,"high":1208,"low":1372,"close":968,"change":262,"percent_change":1373,"volume":1374,"transactions":9,"vwap":968},"2026-02-20",16.5,1.94,22100,{"date":1376,"open":1377,"high":1377,"low":1262,"close":1378,"change":1379,"percent_change":328,"volume":819,"transactions":9,"vwap":1378},"2026-02-19",16.58,16.48,0.03,{"date":1381,"open":1382,"high":1383,"low":1239,"close":1262,"change":231,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1262},"2026-02-18",16.421,16.469,1.04,4300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":590,"percent_change":375,"volume":1392,"transactions":9,"vwap":1391},"2026-02-17",16.16,16.3,16.11,16.28,2800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1388,"change":1264,"percent_change":1398,"volume":1362,"transactions":9,"vwap":1388},"2026-02-13",16.13,16.26,16.040001,0.62,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-12",16.525,16.030001,16.059999,-0.37,-2.25,9100,{"date":1408,"open":1389,"high":1409,"low":824,"close":1409,"change":962,"percent_change":1410,"volume":811,"transactions":9,"vwap":1409},"2026-02-11",16.43,2.05,{"date":1412,"open":814,"high":1413,"low":1414,"close":1414,"change":1279,"percent_change":319,"volume":996,"transactions":9,"vwap":1414},"2026-02-10",16.19,16.1,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1402,"change":1379,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1402},"2026-02-09",16,16.07,15.98,0.19,18400,{"date":1423,"open":1424,"high":1417,"low":1425,"close":1417,"change":1426,"percent_change":1427,"volume":1189,"transactions":9,"vwap":1417},"2026-02-06",15.96,15.87,0.36,2.3,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1362,"transactions":9,"vwap":1432},"2026-02-05",15.84,15.63,15.64,-0.17,-1.08,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-04",15.91,15.701,15.81,0.215,1.38,8400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1043,"transactions":9,"vwap":1448},"2026-02-03",15.51,15.651,15.49,15.595,0.121,0.78,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1060,"percent_change":1233,"volume":1456,"transactions":9,"vwap":1455},"2026-02-02",15.25,15.529,15.474,14000,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":280,"volume":1463,"transactions":9,"vwap":1461},"2026-01-30",15.475,15.305,15.35,-0.195,12900,{"date":1465,"open":1447,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1093,"transactions":9,"vwap":1468},"2026-01-29",15.555,15.33,15.545,0.225,1.47,{"date":1472,"open":1461,"high":1473,"low":1474,"close":1475,"change":570,"percent_change":1476,"volume":1079,"transactions":9,"vwap":1475},"2026-01-28",15.422,15.29,15.32,0.72,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":957,"percent_change":550,"volume":1482,"transactions":9,"vwap":1481},"2026-01-27",15.04,15.234,15.21,6100,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1127,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-26",14.95,15.09,14.98,0.4,8600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":971,"percent_change":864,"volume":1496,"transactions":9,"vwap":1495},"2026-01-23",14.9,14.935,14.89,14.92,3900,{"date":1498,"open":1486,"high":1486,"low":1499,"close":73,"change":1500,"percent_change":1286,"volume":1501,"transactions":9,"vwap":73},"2026-01-22",14.93,0.008,26000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-21",14.941,15.08,14.86,15.0019999,0.262,1.78,2000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1513,"change":1133,"percent_change":1515,"volume":1348,"transactions":9,"vwap":1513},"2026-01-20",14.74,14.91,-0.27,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1201,"transactions":9,"vwap":1521},"2026-01-16",14.805,14.83,14.73,14.78,-0.23,-1.53,{"date":1525,"open":1526,"high":1505,"low":1526,"close":73,"change":1156,"percent_change":1156,"volume":1463,"transactions":9,"vwap":73},"2026-01-15",14.94,{"date":1528,"open":1529,"high":1530,"low":1529,"close":73,"change":995,"percent_change":1531,"volume":1532,"transactions":9,"vwap":73},"2026-01-14",14.97,15.07,0.54,20600,{"date":1534,"open":1495,"high":1535,"low":1495,"close":1499,"change":971,"percent_change":864,"volume":843,"transactions":9,"vwap":1499},"2026-01-13",15.02,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1535,"change":818,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1535},"2026-01-12",14.85,15.03,1.35,24900,{"date":1543,"open":1519,"high":1538,"low":1544,"close":1545,"change":22,"percent_change":329,"volume":928,"transactions":9,"vwap":1545},"2026-01-09",14.759,14.82,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":570,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-08",14.64,14.69,14.62,0.75,7900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1555,"change":1264,"percent_change":393,"volume":1275,"transactions":9,"vwap":1555},"2026-01-07",14.58,14.6,14.562,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":945,"volume":1564,"transactions":9,"vwap":1562},"2026-01-06",14.41,14.55,14.48,0.075,13300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1099,"transactions":9,"vwap":1569},"2026-01-05",14.3,14.45,14.405,0.085,0.59,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-02",14.24,14.389,14.32,0.096,0.67,23600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1368,"volume":1586,"transactions":9,"vwap":1584},"2025-12-31",14.21,14.31,14.224,-0.106,11800,{"date":1588,"open":1589,"high":1590,"low":1583,"close":1589,"change":1591,"percent_change":1592,"volume":1406,"transactions":9,"vwap":1589},"2025-12-30",14.33,14.388,-0.07,-0.49,{"date":1594,"open":1567,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":677,"volume":1598,"transactions":9,"vwap":1595},"2025-12-29",14.4,14.28,0.035,25100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":240,"volume":1606,"transactions":9,"vwap":1604},"2025-12-26",14.34,14.42,14.29,14.365,-0.005,35100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1189,"transactions":9,"vwap":1611},"2025-12-24",14.39,14.27,14.37,-0.95,-6.2,{"date":1615,"open":1616,"high":1475,"low":1616,"close":1475,"change":1264,"percent_change":591,"volume":1617,"transactions":9,"vwap":1475},"2025-12-23",15.22,8700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1616,"change":1622,"percent_change":1264,"volume":1463,"transactions":9,"vwap":1616},"2025-12-22",15.26,15.14,0.015,{"date":1624,"open":1616,"high":1616,"low":1625,"close":1626,"change":1627,"percent_change":622,"volume":1628,"transactions":9,"vwap":1626},"2025-12-19",15.175,15.205,-0.001,17400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1361,"volume":1552,"transactions":9,"vwap":1633},"2025-12-18",15.28,15.184,15.206,0.167,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1515,"volume":1640,"transactions":9,"vwap":1638},"2025-12-17",15.13,15.039,-0.041,7700,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1505,"change":123,"percent_change":83,"volume":1645,"transactions":9,"vwap":1505},"2025-12-16",15.2,15.05,10800,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1643,"change":1264,"percent_change":591,"volume":1297,"transactions":9,"vwap":1643},"2025-12-15",15.12,15.23,{"date":1651,"open":1475,"high":1475,"low":1652,"close":1652,"change":1653,"percent_change":1246,"volume":887,"transactions":9,"vwap":1652},"2025-12-12",15.1,-0.22,{"date":1655,"open":1656,"high":1467,"low":1656,"close":1475,"change":318,"percent_change":1571,"volume":1586,"transactions":9,"vwap":1475},"2025-12-11",15.18,{"date":1658,"open":1652,"high":1649,"low":1659,"close":1649,"change":1279,"percent_change":1204,"volume":1660,"transactions":9,"vwap":1649},"2025-12-10",15.067,20800,{"date":1662,"open":1663,"high":1643,"low":1664,"close":1665,"change":240,"percent_change":1253,"volume":1275,"transactions":9,"vwap":1665},"2025-12-09",15.17,15.115,15.16,{"date":1667,"open":1620,"high":1620,"low":1668,"close":1669,"change":1126,"percent_change":1279,"volume":1670,"transactions":9,"vwap":1669},"2025-12-08",15.185,15.19,8300,{"date":1672,"open":1669,"high":1649,"low":1665,"close":1656,"change":971,"percent_change":1673,"volume":1217,"transactions":9,"vwap":1656},"2025-12-05",-0.59,{"date":1675,"open":1676,"high":1676,"low":1453,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-04",15.3,15.27,0.135,0.89,17200,{"date":1682,"open":1652,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1304,"transactions":9,"vwap":1685},"2025-12-03",15.165,15.075,15.135,0.077,0.51,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":559,"volume":1157,"transactions":9,"vwap":1691},"2025-12-02",15,15.058,14.985,-0.012,{"date":1695,"open":1690,"high":1637,"low":1690,"close":1530,"change":1286,"percent_change":962,"volume":1501,"transactions":9,"vwap":1530},"2025-12-01",{"date":1697,"open":1506,"high":1535,"low":1506,"close":1535,"change":1698,"percent_change":501,"volume":1348,"transactions":9,"vwap":1535},"2025-11-28",0.117,{"date":1700,"open":1701,"high":1485,"low":1702,"close":1703,"change":1704,"percent_change":262,"volume":1705,"transactions":9,"vwap":1703},"2025-11-26",14.864,14.84,14.903,0.047,17100,{"date":1707,"open":1708,"high":1506,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-25",14.591,14.856,0.181,1.23,11300,{"date":1714,"open":1715,"high":1549,"low":1715,"close":1716,"change":1717,"percent_change":220,"volume":1718,"transactions":9,"vwap":1716},"2025-11-24",14.51,14.675,0.046,27900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":996,"transactions":9,"vwap":1724},"2025-11-21",14.54,14.68,14.52,14.629,0.159,1.1,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-20",14.76,14.77,14.43,14.47,-0.355,-2.39,17000,{"date":1737,"open":1738,"high":1492,"low":1739,"close":1740,"change":1597,"percent_change":677,"volume":1741,"transactions":9,"vwap":1740},"2025-11-19",14.777,14.75,14.825,103500,{"date":1743,"open":1730,"high":1545,"low":1550,"close":1744,"change":1166,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-18",14.79,-0.29,7300,{"date":1748,"open":1495,"high":1485,"low":1730,"close":1749,"change":1750,"percent_change":1434,"volume":1751,"transactions":9,"vwap":1749},"2025-11-17",14.833,-0.162,7600,{"date":1753,"open":1538,"high":1486,"low":1538,"close":1754,"change":1755,"percent_change":570,"volume":1586,"transactions":9,"vwap":1754},"2025-11-14",14.995,0.016,{"date":1757,"open":1479,"high":1505,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1093,"transactions":9,"vwap":1758},"2025-11-13",14.979,-0.151,-1,{"date":1762,"open":1648,"high":1637,"low":1763,"close":1637,"change":1764,"percent_change":801,"volume":843,"transactions":9,"vwap":1637},"2025-11-12",15.051,0.16,{"date":1766,"open":1529,"high":1487,"low":1506,"close":1529,"change":1767,"percent_change":956,"volume":1768,"transactions":9,"vwap":1529},"2025-11-11",0.006,14700,{"date":1770,"open":1519,"high":1529,"low":1519,"close":1771,"change":1772,"percent_change":1679,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",14.964,0.132,9300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":858,"transactions":9,"vwap":1779},"2025-11-07",14.714,14.854,14.65,14.832,0.118,0.8,{"date":1783,"open":1778,"high":1784,"low":1778,"close":1776,"change":1785,"percent_change":300,"volume":1327,"transactions":9,"vwap":1776},"2025-11-06",14.817,-0.019,{"date":1787,"open":1550,"high":1739,"low":1550,"close":1788,"change":1789,"percent_change":1210,"volume":873,"transactions":9,"vwap":1788},"2025-11-05",14.733,0.171,{"date":1791,"open":1778,"high":1778,"low":1792,"close":1557,"change":1793,"percent_change":1794,"volume":795,"transactions":9,"vwap":1557},"2025-11-04",14.5,-0.313,-2.1,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1678,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-03",14.845,14.885,14.875,0.92,4200,{"date":1803,"open":1778,"high":1804,"low":1805,"close":1513,"change":1806,"percent_change":1807,"volume":996,"transactions":9,"vwap":1513},"2025-10-31",14.815,14.63,-0.05,-0.34,{"date":1809,"open":1545,"high":1545,"low":1739,"close":1744,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1744},"2025-10-30",-0.046,-0.31,2700,{"date":1814,"open":1815,"high":1815,"low":1744,"close":1816,"change":1817,"percent_change":1571,"volume":1818,"transactions":9,"vwap":1816},"2025-10-29",14.877,14.836,0.087,3500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":393,"volume":1826,"transactions":9,"vwap":1824},"2025-10-28",14.698,14.8,14.671,14.749,0.101,4500,{"date":1828,"open":1792,"high":1778,"low":1792,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-27",14.648,0.223,1.55,9000,{"date":1834,"open":1732,"high":1732,"low":1835,"close":1836,"change":1837,"percent_change":995,"volume":873,"transactions":9,"vwap":1836},"2025-10-24",14.382,14.425,0.012,{"date":1839,"open":1609,"high":1732,"low":1840,"close":1841,"change":1360,"percent_change":1842,"volume":1392,"transactions":9,"vwap":1841},"2025-10-23",14.341,14.413,1.3,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1104,"percent_change":1807,"volume":1043,"transactions":9,"vwap":1848},"2025-10-22",14.259,14.26,14.204,14.228,{"date":1850,"open":1851,"high":1589,"low":1852,"close":1853,"change":1854,"percent_change":193,"volume":1348,"transactions":9,"vwap":1853},"2025-10-21",14.2,14.19,14.276,-0.129,{"date":1856,"open":1609,"high":1731,"low":1857,"close":1569,"change":1858,"percent_change":1173,"volume":1859,"transactions":9,"vwap":1569},"2025-10-20",14.375,0.105,7400,{"date":1861,"open":1852,"high":1862,"low":1852,"close":1567,"change":1863,"percent_change":1551,"volume":1362,"transactions":9,"vwap":1567},"2025-10-17",14.35,0.106,{"date":1865,"open":1574,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1441,"volume":1870,"transactions":9,"vwap":1868},"2025-10-16",14.25,14.14,14.194,0.193,2400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1591,"percent_change":309,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",14.03,14.08,14.0010004,58200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1741,"transactions":9,"vwap":1881},"2025-10-14",13.96,14.12,14.071,0.301,2.19,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1617,"transactions":9,"vwap":1888},"2025-10-13",13.63,13.8,13.77,0.379,2.83,{"date":1892,"open":1893,"high":1893,"low":26,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-10",13.83,13.391,-0.389,-2.82,17300,{"date":1899,"open":1900,"high":1879,"low":1901,"close":1901,"change":1253,"percent_change":1902,"volume":1392,"transactions":9,"vwap":1901},"2025-10-09",13.95,13.78,-1.43,{"date":1904,"open":1900,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":272,"volume":1909,"transactions":9,"vwap":1907},"2025-10-08",14,13.92,13.98,0.036,3600,{"date":1911,"open":1912,"high":1912,"low":1906,"close":1913,"change":1914,"percent_change":1915,"volume":1832,"transactions":9,"vwap":1913},"2025-10-07",14.15,13.944,-0.295,-2.07,{"date":1917,"open":1918,"high":1846,"low":1919,"close":1920,"change":1161,"percent_change":1522,"volume":1093,"transactions":9,"vwap":1920},"2025-10-06",14.203,14.16,14.239,{"date":1922,"open":1851,"high":1923,"low":1851,"close":1924,"change":1925,"percent_change":1926,"volume":996,"transactions":9,"vwap":1924},"2025-10-03",14.302,14.272,0.107,0.76,{"date":1928,"open":1929,"high":1582,"low":1930,"close":1931,"change":1932,"percent_change":83,"volume":1645,"transactions":9,"vwap":1931},"2025-10-02",14.11,14.092,14.165,-0.113,{"date":1934,"open":1919,"high":1567,"low":1919,"close":1935,"change":743,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-01",14.278,0.56,10000,{"date":1939,"open":1912,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":915,"transactions":9,"vwap":1940},"2025-09-30",14.199,14.13,-0.056,-0.39,{"date":1945,"open":1576,"high":1576,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-29",14.223,14.255,-0.065,-0.45,2100,{"date":1952,"open":1953,"high":1601,"low":1953,"close":1576,"change":1785,"percent_change":300,"volume":1818,"transactions":9,"vwap":1576},"2025-09-26",14.221,{"date":1955,"open":1862,"high":1609,"low":1603,"close":1956,"change":1759,"percent_change":611,"volume":1957,"transactions":9,"vwap":1956},"2025-09-25",14.339,6200,{"date":1959,"open":1561,"high":1555,"low":1960,"close":1960,"change":1806,"percent_change":1807,"volume":1961,"transactions":9,"vwap":1960},"2025-09-24",14.49,5200,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1721,"change":1591,"percent_change":108,"volume":1640,"transactions":9,"vwap":1721},"2025-09-23",14.61,14.502,{"date":1967,"open":1550,"high":1548,"low":1792,"close":1964,"change":1968,"percent_change":1139,"volume":1099,"transactions":9,"vwap":1964},"2025-09-22",-0.135,{"date":1970,"open":1519,"high":1519,"low":1971,"close":1972,"change":1973,"percent_change":1139,"volume":1482,"transactions":9,"vwap":1972},"2025-09-19",14.7,14.745,-0.137,{"date":1975,"open":1815,"high":1492,"low":1519,"close":1976,"change":1977,"percent_change":1949,"volume":958,"transactions":9,"vwap":1976},"2025-09-18",14.882,-0.068,{"date":1979,"open":1980,"high":73,"low":1981,"close":1485,"change":1133,"percent_change":1515,"volume":1982,"transactions":9,"vwap":1485},"2025-09-17",14.99,14.898,10200,{"date":1984,"open":1985,"high":1539,"low":1495,"close":1980,"change":1986,"percent_change":1279,"volume":1247,"transactions":9,"vwap":1980},"2025-09-16",14.96,0.011,{"date":1988,"open":1989,"high":73,"low":1989,"close":1758,"change":1678,"percent_change":90,"volume":1801,"transactions":9,"vwap":1758},"2025-09-15",14.88,{"date":1991,"open":1730,"high":1492,"low":1730,"close":1992,"change":1024,"percent_change":1807,"volume":1993,"transactions":9,"vwap":1992},"2025-09-12",14.844,4800,{"date":1995,"open":1996,"high":1492,"low":1730,"close":1997,"change":1998,"percent_change":232,"volume":1859,"transactions":9,"vwap":1997},"2025-09-11",14.771,14.895,0.125,{"date":2000,"open":2001,"high":1702,"low":2002,"close":1730,"change":148,"percent_change":2003,"volume":1392,"transactions":9,"vwap":1730},"2025-09-10",14.764,14.753,-0.14,{"date":2005,"open":1494,"high":1494,"low":1739,"close":1744,"change":2006,"percent_change":2007,"volume":811,"transactions":9,"vwap":1744},"2025-09-09",-0.133,-0.89,{"date":2009,"open":1521,"high":1526,"low":1521,"close":2010,"change":786,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-08",14.923,2.11,13400,{"date":2014,"open":2015,"high":1722,"low":2016,"close":2017,"change":2018,"percent_change":1551,"volume":1442,"transactions":9,"vwap":2017},"2025-09-05",14.67,14.589,14.615,0.109,{"date":2020,"open":2021,"high":1561,"low":2021,"close":2022,"change":1717,"percent_change":262,"volume":2023,"transactions":9,"vwap":2022},"2025-09-04",14.442,14.506,14600,{"date":2025,"open":1595,"high":2026,"low":1611,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-03",14.462,14.46,0.094,0.65,6500,{"date":2032,"open":1583,"high":1560,"low":1583,"close":2033,"change":1001,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-02",14.366,-0.86,23300,{"date":2037,"open":1561,"high":1561,"low":1602,"close":1960,"change":2038,"percent_change":2039,"volume":1961,"transactions":9,"vwap":1960},"2025-08-29",-0.245,-1.66,{"date":2041,"open":1702,"high":1702,"low":1971,"close":2042,"change":2043,"percent_change":687,"volume":2044,"transactions":9,"vwap":2042},"2025-08-28",14.735,0.037,13100,{"date":2046,"open":1805,"high":1821,"low":2047,"close":1821,"change":2048,"percent_change":241,"volume":1552,"transactions":9,"vwap":1821},"2025-08-27",14.605,-0.022,{"date":2050,"open":1729,"high":1729,"low":2051,"close":2052,"change":1126,"percent_change":1279,"volume":1043,"transactions":9,"vwap":2052},"2025-08-26",14.654,14.72,{"date":2054,"open":1538,"high":1538,"low":2015,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-25",14.71,-0.275,-1.84,24000,{"date":2060,"open":1729,"high":1690,"low":1729,"close":1692,"change":677,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1692},"2025-08-22",1.63,14900,{"date":2064,"open":1805,"high":1739,"low":1556,"close":1972,"change":743,"percent_change":1531,"volume":902,"transactions":9,"vwap":1972},"2025-08-21",{"date":2066,"open":2015,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":211,"volume":893,"transactions":9,"vwap":2069},"2025-08-20",14.679,14.594,14.666,0.031,{"date":2072,"open":1520,"high":1520,"low":1805,"close":2073,"change":1948,"percent_change":560,"volume":1174,"transactions":9,"vwap":2073},"2025-08-19",14.635,{"date":2075,"open":2055,"high":2055,"low":1805,"close":1971,"change":933,"percent_change":319,"volume":1961,"transactions":9,"vwap":1971},"2025-08-18",{"date":2077,"open":2055,"high":2055,"low":1556,"close":2073,"change":1092,"percent_change":1522,"volume":843,"transactions":9,"vwap":2073},"2025-08-15",{"date":2079,"open":1545,"high":1545,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":887,"transactions":9,"vwap":2081},"2025-08-14",14.626,14.669,-0.21,-1.41,{"date":2085,"open":1702,"high":1989,"low":1702,"close":2086,"change":2087,"percent_change":1287,"volume":1937,"transactions":9,"vwap":2086},"2025-08-13",14.879,0.044,{"date":2089,"open":1964,"high":1702,"low":1964,"close":2090,"change":2091,"percent_change":2092,"volume":795,"transactions":9,"vwap":2090},"2025-08-12",14.835,0.273,1.87,{"date":2094,"open":1561,"high":2015,"low":1721,"close":1557,"change":559,"percent_change":1146,"volume":2095,"transactions":9,"vwap":1557},"2025-08-11",10100,{"date":2097,"open":1739,"high":1739,"low":1964,"close":2098,"change":1035,"percent_change":1764,"volume":2099,"transactions":9,"vwap":2098},"2025-08-08",14.642,33000,{"date":2101,"open":2102,"high":1549,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-07",14.59,14.618,0.063,0.43,9200,{"date":2108,"open":1792,"high":2102,"low":1792,"close":2109,"change":2110,"percent_change":591,"volume":1093,"transactions":9,"vwap":2109},"2025-08-06",14.555,0.095,{"date":2112,"open":1568,"high":2027,"low":2113,"close":2027,"change":22,"percent_change":90,"volume":2114,"transactions":9,"vwap":2027},"2025-08-05",14.363,8000,{"date":2116,"open":1574,"high":1611,"low":1574,"close":1589,"change":2117,"percent_change":113,"volume":1773,"transactions":9,"vwap":1589},"2025-08-04",0.146,{"date":2119,"open":1862,"high":1862,"low":1912,"close":2120,"change":1126,"percent_change":1279,"volume":2121,"transactions":9,"vwap":2120},"2025-08-01",14.184,7500,{"date":2123,"open":1866,"high":1846,"low":1941,"close":2124,"change":2125,"percent_change":2126,"volume":1705,"transactions":9,"vwap":2124},"2025-07-31",14.174,-0.177,-1.23,{"date":2128,"open":2129,"high":1549,"low":1862,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-07-30",14.38,14.351,-0.259,-1.77,27300,{"date":2135,"open":1971,"high":1971,"low":1715,"close":1964,"change":474,"percent_change":2136,"volume":1897,"transactions":9,"vwap":1964},"2025-07-29",-0.75,{"date":2138,"open":1822,"high":1822,"low":2073,"close":2052,"change":1367,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2052},"2025-07-28",-0.84,22900,{"date":2142,"open":1730,"high":1506,"low":1520,"close":1797,"change":2143,"percent_change":1926,"volume":2144,"transactions":9,"vwap":1797},"2025-07-25",0.112,26100,{"date":2146,"open":1521,"high":1521,"low":2147,"close":1788,"change":2148,"percent_change":103,"volume":1818,"transactions":9,"vwap":1788},"2025-07-24",14.691,-0.045,{"date":2150,"open":2015,"high":1521,"low":1556,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-23",14.778,0.348,2.41,24700,{"date":2156,"open":1862,"high":1731,"low":1862,"close":1731,"change":22,"percent_change":90,"volume":915,"transactions":9,"vwap":1731},"2025-07-22",{"date":2158,"open":1601,"high":2159,"low":1846,"close":1567,"change":2160,"percent_change":412,"volume":2161,"transactions":9,"vwap":1567},"2025-07-21",14.36,0.048,13000,{"date":2163,"open":2164,"high":2164,"low":1866,"close":2165,"change":2166,"percent_change":2167,"volume":1957,"transactions":9,"vwap":2165},"2025-07-18",14.327,14.252,-0.058,-0.41,{"date":2169,"open":1846,"high":1576,"low":2170,"close":1583,"change":2171,"percent_change":1687,"volume":1099,"transactions":9,"vwap":1583},"2025-07-17",14.141,0.073,{"date":2173,"open":1567,"high":1583,"low":1851,"close":2174,"change":686,"percent_change":262,"volume":1463,"transactions":9,"vwap":2174},"2025-07-16",14.237,{"date":2176,"open":1611,"high":1611,"low":2177,"close":2177,"change":2178,"percent_change":439,"volume":2106,"transactions":9,"vwap":2177},"2025-07-15",14.192,-0.148,{"date":2180,"open":1862,"high":2129,"low":1567,"close":1601,"change":622,"percent_change":1591,"volume":1174,"transactions":9,"vwap":1601},"2025-07-14",{"date":2182,"open":1609,"high":2183,"low":1583,"close":1862,"change":622,"percent_change":1591,"volume":2114,"transactions":9,"vwap":1862},"2025-07-11",14.53,{"date":2185,"open":2186,"high":1560,"low":2186,"close":2159,"change":1279,"percent_change":53,"volume":1385,"transactions":9,"vwap":2159},"2025-07-10",14.236,{"date":2188,"open":1609,"high":1609,"low":2189,"close":1603,"change":1622,"percent_change":570,"volume":2121,"transactions":9,"vwap":1603},"2025-07-09",14.253,{"date":2191,"open":1574,"high":1576,"low":1867,"close":2192,"change":622,"percent_change":1591,"volume":1746,"transactions":9,"vwap":2192},"2025-07-08",14.275,{"date":2194,"open":1576,"high":2129,"low":1596,"close":2195,"change":1948,"percent_change":1949,"volume":1442,"transactions":9,"vwap":2195},"2025-07-07",14.285,{"date":2197,"open":1846,"high":1862,"low":1846,"close":1862,"change":1279,"percent_change":53,"volume":1961,"transactions":9,"vwap":1862},"2025-07-03",{"date":2199,"open":2200,"high":1596,"low":2200,"close":1596,"change":231,"percent_change":2201,"volume":1818,"transactions":9,"vwap":1596},"2025-07-02",14.125,1.2,{"date":2203,"open":2204,"high":1929,"low":2204,"close":1929,"change":1570,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1929},"2025-07-01",13.93,0.61,10900,{"date":2208,"open":1874,"high":1874,"low":1905,"close":2209,"change":2210,"percent_change":165,"volume":1174,"transactions":9,"vwap":2209},"2025-06-30",14.025,-0.035,{"date":2212,"open":1929,"high":2213,"low":2214,"close":2215,"change":920,"percent_change":1036,"volume":1189,"transactions":9,"vwap":2215},"2025-06-27",14.17,14.04,14.06,{"date":2217,"open":2209,"high":2218,"low":2219,"close":2214,"change":1286,"percent_change":1426,"volume":887,"transactions":9,"vwap":2214},"2025-06-26",14.07,14.015,{"date":2221,"open":1907,"high":1905,"low":1907,"close":2222,"change":2178,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-25",13.99,-1.05,3400,{"date":2226,"open":1919,"high":2227,"low":2214,"close":2228,"change":1161,"percent_change":1522,"volume":1003,"transactions":9,"vwap":2228},"2025-06-24",14.18,14.138,{"date":2230,"open":2231,"high":1920,"low":2231,"close":2232,"change":2233,"percent_change":1800,"volume":1348,"transactions":9,"vwap":2232},"2025-06-23",14.05,14.171,0.129,{"date":2235,"open":1574,"high":1574,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1234,"transactions":9,"vwap":2237},"2025-06-20",14.012,14.042,-0.292,-2.04,{"date":2241,"open":1583,"high":2242,"low":1583,"close":2243,"change":2244,"percent_change":920,"volume":2245,"transactions":9,"vwap":2243},"2025-06-18",14.337,14.334,0.003,900,{"date":2247,"open":1562,"high":1960,"low":1576,"close":2248,"change":725,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-17",14.331,-1.1,6700,{"date":2252,"open":1964,"high":1964,"low":1732,"close":2253,"change":2254,"percent_change":1351,"volume":915,"transactions":9,"vwap":2253},"2025-06-16",14.491,-0.009,{"date":2256,"open":1562,"high":1792,"low":2129,"close":1792,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1792},"2025-06-13",0.228,1.6,32200,{"date":2261,"open":1603,"high":1603,"low":2262,"close":1924,"change":1817,"percent_change":2205,"volume":819,"transactions":9,"vwap":1924},"2025-06-12",14.205,{"date":2264,"open":2232,"high":1852,"low":1941,"close":2265,"change":2266,"percent_change":113,"volume":2267,"transactions":9,"vwap":2265},"2025-06-11",14.185,0.144,21500,{"date":2269,"open":2214,"high":1874,"low":2270,"close":2271,"change":2272,"percent_change":220,"volume":1392,"transactions":9,"vwap":2271},"2025-06-10",14.0050001,14.041,0.043,{"date":2274,"open":2214,"high":2214,"low":1906,"close":2275,"change":2276,"percent_change":956,"volume":2277,"transactions":9,"vwap":2275},"2025-06-09",13.998,0.005,63500,{"date":2279,"open":2280,"high":1905,"low":2281,"close":2282,"change":2283,"percent_change":1265,"volume":850,"transactions":9,"vwap":2282},"2025-06-06",13.91,13.89,13.993,0.083,{"date":2285,"open":2286,"high":2204,"low":2287,"close":2280,"change":2288,"percent_change":193,"volume":928,"transactions":9,"vwap":2280},"2025-06-05",13.929,13.84,-0.127,{"date":2290,"open":1873,"high":1874,"low":2291,"close":2292,"change":2293,"percent_change":1188,"volume":772,"transactions":9,"vwap":2292},"2025-06-04",14.02,14.037,-0.053,{"date":2295,"open":2215,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":22,"volume":1348,"transactions":9,"vwap":2296},"2025-06-03",14.09,13.675,0.018,{"date":2300,"open":2301,"high":2296,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1640,"transactions":9,"vwap":2302},"2025-06-02",13.94,14.072,0.184,1.32,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1522,"volume":2311,"transactions":9,"vwap":2309},"2025-05-30",13.97,13.79,13.888,-0.032,5900,{"date":2313,"open":2314,"high":2301,"low":2314,"close":1906,"change":148,"percent_change":2003,"volume":1510,"transactions":9,"vwap":1906},"2025-05-29",13.909,{"date":2316,"open":2218,"high":2317,"low":2318,"close":2301,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2301},"2025-05-28",14.1,13.88,-0.197,-1.39,24400,{"date":2323,"open":1912,"high":1919,"low":2324,"close":2325,"change":2326,"percent_change":1943,"volume":2161,"transactions":9,"vwap":2325},"2025-05-27",14.061,14.137,-0.055,{"date":2328,"open":2329,"high":2177,"low":1874,"close":2177,"change":2330,"percent_change":1146,"volume":2331,"transactions":9,"vwap":2177},"2025-05-23",14.108,-0.078,3700,{"date":2333,"open":2215,"high":1935,"low":2215,"close":1610,"change":1036,"percent_change":2334,"volume":1961,"transactions":9,"vwap":1610},"2025-05-22",0.99,{"date":2336,"open":1866,"high":1576,"low":1941,"close":1941,"change":971,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1941},"2025-05-21",-0.63,23700,{"date":2340,"open":2341,"high":1866,"low":1852,"close":2341,"change":559,"percent_change":289,"volume":1406,"transactions":9,"vwap":2341},"2025-05-20",14.22,{"date":2343,"open":1851,"high":1567,"low":2296,"close":1567,"change":2344,"percent_change":2345,"volume":972,"transactions":9,"vwap":1567},"2025-05-19",0.078,0.55,{"date":2347,"open":2227,"high":2348,"low":2200,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-16",14.229,14.222,0.354,2.55,19400,{"date":2354,"open":2231,"high":2231,"low":2355,"close":2356,"change":2357,"percent_change":1926,"volume":1456,"transactions":9,"vwap":2356},"2025-05-15",13.75,13.868,0.104,{"date":2359,"open":1905,"high":1905,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-14",13.74,13.764,0.255,1.89,36300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-13",13.5,13.52,13.38,13.509,0.238,1.79,37900,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-12",13.05,13.349,13.271,0.516,4.05,23500,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":933,"percent_change":1687,"volume":2387,"transactions":9,"vwap":2386},"2025-05-09",12.75,12.757,12.755,2300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":957,"volume":1826,"transactions":9,"vwap":2393},"2025-05-08",12.648,12.7,12.621,12.69,0.029,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":474,"percent_change":2034,"volume":2400,"transactions":9,"vwap":2399},"2025-05-07",12.666,12.73,12.661,4600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":1041,"percent_change":128,"volume":958,"transactions":9,"vwap":2405},"2025-05-06",12.849,12.87,12.771,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2233,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-05",12.82,12.91,12.8,12.846,1.01,12700,{"date":2415,"open":2393,"high":2384,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1818,"transactions":9,"vwap":2417},"2025-05-02",12.685,12.717,0.307,2.47,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":920,"percent_change":1764,"volume":850,"transactions":9,"vwap":2424},"2025-05-01",12.9,12.39,12.41,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2423,"change":933,"percent_change":1216,"volume":2429,"transactions":9,"vwap":2423},"2025-04-30",12.44,12.27,3100,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1817,"percent_change":581,"volume":1281,"transactions":9,"vwap":2434},"2025-04-29",12.26,12.36,12.325,{"date":2436,"open":180,"high":2437,"low":180,"close":2438,"change":1597,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-04-28",12.3,12.238,0.29,38900,{"date":184,"open":2442,"high":2443,"low":2444,"close":2445,"change":817,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},12.17,12.24,12.11,12.203,0.27,5000]