[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPMC":3,"homepage-market-summary":26,"stock-historical-SPMC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"SPMC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Sound Point Meridian Capital, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.22,8.4,8.15,8.41,-0.19,-2.26,34254.102584,324,8.2524,22.3,7.82,27947.919213652778,2.8,576,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},20.2,28533,10414401.467064,-53.59,"2025-04-21",[179,180,189,200,211,221,231,241,250,260,271,281,289,297,306,313,321,332,340,348,355,364,373,384,394,405,415,425,433,443,451,460,469,478,488,499,510,519,527,536,547,556,567,574,584,594,602,611,619,627,634,642,647,654,660,667,673,680,689,695,700,708,713,719,724,730,734,739,744,749,754,760,767,771,774,780,787,794,801,808,815,822,830,839,845,853,859,864,870,875,881,887,893,898,904,910,917,923,931,937,944,950,956,961,967,972,977,980,986,991,996,1003,1008,1012,1016,1021,1024,1031,1035,1039,1043,1049,1054,1060,1065,1069,1074,1080,1085,1090,1094,1098,1106,1113,1119,1121,1129,1136,1141,1148,1154,1158,1164,1167,1173,1178,1185,1190,1196,1201,1207,1212,1215,1221,1227,1232,1235,1239,1243,1248,1255,1262,1270,1276,1282,1289,1296,1304,1311,1318,1325,1332,1338,1347,1354,1361,1367,1372,1377,1383,1389,1397,1404,1411,1418,1422,1429,1436,1443,1448,1453,1459,1468,1474,1479,1484,1491,1496,1501,1506,1512,1517,1522,1526,1530,1537,1544,1550,1555,1562,1569,1575,1582,1587,1592,1598,1603,1610,1617,1624,1628,1634,1641,1647,1654,1659,1666,1671,1679,1684,1691,1697,1703,1707,1712,1717,1724,1730,1737,1744,1751,1758,1764,1769,1775,1781,1788,1795,1802,1808,1814,1821,1825,1832,1836,1841,1845,1850,1856,1861,1866,1872,1877,1881,1886,1892,1897,1902,1906,1911,1916,1921,1926,1930,1934,1937,1941,1945,1949,1953,1956,1961,1965,1969,1973,1976,1982,1987,1992,1998,2002,2006,2009,2013,2017,2022,2028,2031,2036,2040,2044,2048,2052,2056,2061,2066,2069,2075,2079,2084,2088,2090,2094,2096,2099,2101,2105,2109,2116,2120,2125,2131,2134,2139,2143,2149,2155,2161,2164,2170,2173,2176,2180,2184,2187,2189,2193,2196,2200,2202,2205,2207,2211,2215,2218,2222,2229,2235,2242,2246,2253,2260,2266,2272,2279,2284,2291,2297,2303,2310,2316,2322,2328,2332,2336],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",8.31,8.49,0.07,0.84,14932.2242,179,8.4056,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",8.27,8.4899,8.1,8.34,0.02,0.24,13557.6012,294,8.3313,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",8.29,8.47,8,8.32,-0.05,-0.6,20357.459855,254,8.2802,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",8.6,8.23,8.37,-0.13,-1.53,20692.898458,388,8.3736,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",8.53,8.6899,8.5,0.0999,1.19,6162.2388,118,8.6214,{"date":232,"open":233,"high":234,"low":22,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",8.77,8.825,8.4001,-0.3599,-4.11,36228.48462,466,8.5407,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":117,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",8.98,9.05,8.76,-3.63,44016.615605,373,8.8438,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":187,"vwap":259},"2026-09-21",9.03,9.14,8.95,9.09,0.13,1.45,20275.265553,9.0744,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",9.15,9.2183,8.91,8.96,-0.1,-1.1,15901.251038,236,8.99,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":216,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",9.19,9.32,9,9.06,-1.41,12909.605361,201,9.1425,{"date":282,"open":283,"high":283,"low":262,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",9.5,-0.4,-4.17,27293.375636,242,9.318,{"date":290,"open":291,"high":291,"low":262,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",9.59,-0.11,-1.13,17451.627604,229,9.3449,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":195,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",9.75,9.6,9.7,0.21,34377.67341,326,9.6548,{"date":307,"open":308,"high":301,"low":308,"close":309,"change":49,"percent_change":62,"volume":310,"transactions":311,"vwap":312},"2026-09-11",9.5076,9.68,7899.561825,180,9.6098,{"date":314,"open":299,"high":299,"low":315,"close":316,"change":266,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",9.45,9.64,-1.03,21418.217314,258,9.5778,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",9.82,9.88,9.3501,9.74,0.01,0.1,28981.349519,257,9.697,{"date":333,"open":324,"high":324,"low":301,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",9.73,-0.07,-0.71,11181.451721,141,9.7836,{"date":341,"open":301,"high":342,"low":301,"close":343,"change":184,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",9.8699,9.8,0.72,31891.738673,188,9.7904,{"date":349,"open":324,"high":324,"low":350,"close":334,"change":112,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",9.65,-0.31,16925.840834,272,9.7368,{"date":356,"open":326,"high":357,"low":358,"close":359,"change":68,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",9.8786,9.6029,9.76,0.51,15513.183776,291,9.713,{"date":365,"open":324,"high":324,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",9.6701,9.71,-0.18,-1.82,10330.7349,222,9.7736,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",9.56,9.9,9.49,9.89,0.37,3.89,63058.077396,385,9.816,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":153,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",9.41,9.625,9.385,9.52,1.93,17106.5408,363,9.5434,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",9.24,9.39,9.1382,9.34,0.12,1.3,18543.3056,274,9.2752,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",9.22,9.25,9.125,0.06,0.66,17424.187549,214,9.1996,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",9.29,9.01,9.16,-0.08,-0.87,21219.899958,252,9.1565,{"date":426,"open":418,"high":427,"low":264,"close":396,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",9.31,0.17,1.87,44633.956602,336,9.0834,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":292,"volume":440,"transactions":441,"vwap":442},"2026-08-21",9.08,9.1265,9.02,9.07,-0.01,5132.2135,161,9.0689,{"date":444,"open":445,"high":262,"low":446,"close":435,"change":292,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",9.1,9.04,-1.2,30016.567253,290,9.0705,{"date":452,"open":453,"high":454,"low":455,"close":273,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",9.185,9.3,9.1001,0,24694.731928,390,9.1808,{"date":461,"open":462,"high":462,"low":463,"close":273,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",9.47,9.11,-0.29,-3.06,47178.638336,537,9.2127,{"date":470,"open":326,"high":299,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",9.4203,9.48,-0.24,-2.47,23171.607705,358,9.5938,{"date":479,"open":480,"high":481,"low":301,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",10.05,10.06,9.72,-0.49,-4.8,65970.69101,612,9.8518,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",9.99,10.24,9.95,10.21,0.38,3.87,63769.820008,317,10.1055,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",10.4,10.41,9.6783,9.83,-0.94,-8.73,130934.056881,1178,9.8679,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":410,"percent_change":516,"volume":517,"transactions":311,"vwap":518},"2026-08-11",10.72,10.91,10.665,10.77,0.56,12305.723703,10.7575,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":195,"percent_change":34,"volume":524,"transactions":525,"vwap":526},"2026-08-10",10.48,10.7601,10.71,26309.045367,237,10.6775,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":68,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",10.45,10.84,10.69,0.47,29490.572648,341,10.6394,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",10.55,10.7199,10.43,10.64,0.16,1.53,24916.041997,285,10.5743,{"date":548,"open":549,"high":550,"low":551,"close":521,"change":256,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",10.49,10.52,10.3648,1.26,11861.133661,217,10.4373,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",10.65,10.75,10.25,10.35,-0.12,-1.15,37925.827842,288,10.4076,{"date":568,"open":560,"high":538,"low":569,"close":570,"change":102,"percent_change":571,"volume":572,"transactions":449,"vwap":573},"2026-08-03",10.2001,10.47,1.06,42983.354862,10.3496,{"date":575,"open":561,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",10.4117,10.26,10.36,0.09,0.88,13902.020382,204,10.3096,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":34,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",10.18,10.2819,10.1172,10.27,1.88,9434.946785,224,10.1756,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":456,"percent_change":456,"volume":599,"transactions":600,"vwap":601},"2026-07-29",10.2,10.07,10.08,6216.542351,109,10.1193,{"date":603,"open":604,"high":605,"low":606,"close":598,"change":410,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",10.1,10.16,10.01,0.6,10997.830288,203,10.0635,{"date":612,"open":480,"high":604,"low":613,"close":614,"change":420,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",9.8963,10.02,-0.79,14099.515687,245,9.9954,{"date":620,"open":498,"high":621,"low":622,"close":604,"change":112,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",10.165,10,-0.3,6322.656844,175,10.057,{"date":628,"open":604,"high":605,"low":622,"close":629,"change":630,"percent_change":91,"volume":631,"transactions":632,"vwap":633},"2026-07-23",10.13,-0.02,10677.575404,216,10.1085,{"date":635,"open":636,"high":636,"low":604,"close":637,"change":266,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",10.32,10.15,-0.98,7766.187084,117,10.1631,{"date":643,"open":491,"high":644,"low":604,"close":560,"change":328,"percent_change":127,"volume":645,"transactions":338,"vwap":646},"2026-07-21",10.3,8506.4148,10.1725,{"date":648,"open":596,"high":649,"low":650,"close":637,"change":206,"percent_change":483,"volume":651,"transactions":652,"vwap":653},"2026-07-20",10.31,10.095,18679.280347,278,10.1703,{"date":655,"open":560,"high":656,"low":606,"close":596,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":596},"2026-07-17",10.327,0.08,0.79,7600,{"date":661,"open":491,"high":662,"low":622,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-16",10.354,10.12,-0.22,-2.13,35800,{"date":668,"open":523,"high":523,"low":493,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-15",10.34,-0.65,-5.91,64400,{"date":674,"open":675,"high":676,"low":512,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-14",10.89,10.99,0.33,3.1,31100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-13",10.51,10.795,10.42,10.66,0.36,3.5,48900,{"date":690,"open":502,"high":570,"low":691,"close":644,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":644},"2026-07-10",10.17,0.014,0.14,9500,{"date":696,"open":521,"high":521,"low":560,"close":697,"change":698,"percent_change":336,"volume":699,"transactions":9,"vwap":697},"2026-07-09",10.286,-0.074,5300,{"date":701,"open":702,"high":703,"low":704,"close":578,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":578},"2026-07-08",10.19,10.375,10.125,0.175,1.72,10100,{"date":709,"open":586,"high":561,"low":606,"close":710,"change":711,"percent_change":206,"volume":712,"transactions":9,"vwap":710},"2026-07-07",10.185,-0.005,15700,{"date":714,"open":637,"high":715,"low":376,"close":702,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":702},"2026-07-06",10.235,0.22,2.21,17100,{"date":720,"open":622,"high":629,"low":721,"close":722,"change":439,"percent_change":266,"volume":723,"transactions":9,"vwap":722},"2026-07-02",9.96,9.97,32100,{"date":725,"open":324,"high":726,"low":324,"close":727,"change":657,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-01",10.021,9.98,0.81,16100,{"date":731,"open":732,"high":732,"low":324,"close":376,"change":410,"percent_change":141,"volume":733,"transactions":9,"vwap":376},"2026-06-30",10.04,11600,{"date":735,"open":736,"high":737,"low":736,"close":736,"change":327,"percent_change":328,"volume":738,"transactions":9,"vwap":736},"2026-06-29",9.84,10.03,16600,{"date":740,"open":741,"high":736,"low":301,"close":504,"change":256,"percent_change":742,"volume":743,"transactions":9,"vwap":504},"2026-06-26",9.81,1.34,11800,{"date":745,"open":746,"high":746,"low":301,"close":301,"change":328,"percent_change":747,"volume":748,"transactions":9,"vwap":301},"2026-06-25",9.91,1.04,17500,{"date":750,"open":751,"high":751,"low":300,"close":300,"change":216,"percent_change":752,"volume":753,"transactions":9,"vwap":300},"2026-06-24",9.79,-1.34,30700,{"date":755,"open":756,"high":622,"low":300,"close":334,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":334},"2026-06-23",9.77,-0.14,-1.42,16300,{"date":761,"open":622,"high":762,"low":343,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",10.212,9.87,-0.32,-3.14,18300,{"date":768,"open":605,"high":589,"low":726,"close":702,"change":153,"percent_change":769,"volume":770,"transactions":9,"vwap":702},"2026-06-18",1.8,14900,{"date":772,"open":736,"high":604,"low":756,"close":606,"change":456,"percent_change":456,"volume":773,"transactions":9,"vwap":606},"2026-06-17",28700,{"date":775,"open":540,"high":776,"low":746,"close":606,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":606},"2026-06-16",10.61,-0.64,-6.01,44100,{"date":781,"open":782,"high":783,"low":784,"close":558,"change":207,"percent_change":785,"volume":786,"transactions":9,"vwap":558},"2026-06-15",11.25,11.334,10.639,-5.33,47400,{"date":788,"open":789,"high":790,"low":791,"close":782,"change":473,"percent_change":792,"volume":793,"transactions":9,"vwap":782},"2026-06-12",11.4,11.64,11.24,-2.09,101300,{"date":795,"open":796,"high":796,"low":782,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",11.73,11.49,-0.26,-2.21,136700,{"date":802,"open":803,"high":804,"low":796,"close":805,"change":439,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-10",11.77,12.1,11.75,-0.09,31800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":184,"percent_change":607,"volume":814,"transactions":9,"vwap":813},"2026-06-09",11.69,11.938,11.6,11.76,20700,{"date":816,"open":817,"high":818,"low":819,"close":810,"change":542,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-08",11.53,11.725,11.51,1.39,23200,{"date":823,"open":824,"high":825,"low":826,"close":817,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":817},"2026-06-05",11.79,11.97,11.48,-0.27,-2.29,27100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-04",11.78,11.845,11.675,11.8,0.15,1.29,20600,{"date":840,"open":841,"high":796,"low":841,"close":842,"change":657,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-03",11.45,11.65,0.69,26800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":102,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-02",11.46,11.61,11.37,11.57,0.96,19000,{"date":854,"open":855,"high":856,"low":857,"close":847,"change":302,"percent_change":429,"volume":858,"transactions":9,"vwap":847},"2026-06-01",11.35,11.555,11.314,18800,{"date":860,"open":861,"high":826,"low":862,"close":782,"change":657,"percent_change":344,"volume":863,"transactions":9,"vwap":782},"2026-05-29",11.26,11,49300,{"date":865,"open":782,"high":61,"low":866,"close":867,"change":302,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-28",10.978,11.17,1.92,20900,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":456,"percent_change":456,"volume":759,"transactions":9,"vwap":874},"2026-05-27",10.7,11.034,10.96,{"date":876,"open":877,"high":878,"low":877,"close":874,"change":68,"percent_change":879,"volume":880,"transactions":9,"vwap":874},"2026-05-26",10.85,11.06,0.46,24600,{"date":882,"open":523,"high":883,"low":523,"close":513,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":513},"2026-05-22",10.949,0.26,2.44,9200,{"date":888,"open":889,"high":890,"low":538,"close":558,"change":206,"percent_change":891,"volume":892,"transactions":9,"vwap":558},"2026-05-21",10.59,10.81,-0.47,17600,{"date":894,"open":682,"high":877,"low":895,"close":872,"change":494,"percent_change":896,"volume":897,"transactions":9,"vwap":872},"2026-05-20",10.405,3.68,24700,{"date":899,"open":900,"high":676,"low":560,"close":636,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":636},"2026-05-19",10.74,-0.55,-5.06,37100,{"date":905,"open":906,"high":906,"low":890,"close":907,"change":908,"percent_change":901,"volume":909,"transactions":9,"vwap":907},"2026-05-18",10.93,10.87,-0.06,10500,{"date":911,"open":912,"high":913,"low":914,"close":906,"change":623,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-05-15",11.13,11.145,10.8,-2.67,31200,{"date":918,"open":919,"high":849,"low":920,"close":921,"change":102,"percent_change":127,"volume":922,"transactions":9,"vwap":921},"2026-05-14",11.15,11.097,11.23,42200,{"date":924,"open":925,"high":855,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",11.29,11.07,11.12,-0.25,-2.2,34900,{"date":932,"open":933,"high":934,"low":933,"close":849,"change":579,"percent_change":935,"volume":936,"transactions":9,"vwap":849},"2026-05-12",11.01,11.47,0.8,32500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":579,"percent_change":935,"volume":943,"transactions":9,"vwap":942},"2026-05-11",11.44,11.5,11.165,11.28,34400,{"date":945,"open":946,"high":855,"low":947,"close":948,"change":542,"percent_change":257,"volume":949,"transactions":9,"vwap":948},"2026-05-08",11.18,11.05,11.19,33300,{"date":951,"open":676,"high":919,"low":952,"close":953,"change":542,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-07",10.95,11.03,1.47,23000,{"date":957,"open":877,"high":952,"low":958,"close":907,"change":256,"percent_change":959,"volume":960,"transactions":9,"vwap":907},"2026-05-06",10.76,1.21,20100,{"date":962,"open":963,"high":890,"low":964,"close":900,"change":693,"percent_change":965,"volume":966,"transactions":9,"vwap":900},"2026-05-05",10.73,10.6,1.32,22200,{"date":968,"open":969,"high":559,"low":529,"close":964,"change":836,"percent_change":970,"volume":971,"transactions":9,"vwap":964},"2026-05-04",10.5,1.44,53600,{"date":973,"open":586,"high":969,"low":586,"close":529,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":529},"2026-05-01",0.35,3.47,54800,{"date":978,"open":622,"high":604,"low":492,"close":604,"change":256,"percent_change":401,"volume":979,"transactions":9,"vwap":604},"2026-04-30",32400,{"date":981,"open":492,"high":982,"low":983,"close":722,"change":68,"percent_change":984,"volume":985,"transactions":9,"vwap":722},"2026-04-29",10.055,9.885,0.5,21100,{"date":987,"open":604,"high":604,"low":756,"close":988,"change":184,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",9.92,0.71,17900,{"date":992,"open":756,"high":691,"low":756,"close":993,"change":657,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-27",9.85,0.82,29400,{"date":997,"open":482,"high":998,"low":999,"close":756,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":756},"2026-04-24",9.78,9.55,0.23,2.41,12300,{"date":1004,"open":999,"high":1005,"low":386,"close":1006,"change":439,"percent_change":266,"volume":1007,"transactions":9,"vwap":1006},"2026-04-23",9.755,9.54,13500,{"date":1009,"open":283,"high":1010,"low":283,"close":999,"change":657,"percent_change":185,"volume":1011,"transactions":9,"vwap":999},"2026-04-22",9.803,14300,{"date":1013,"open":315,"high":350,"low":1014,"close":462,"change":195,"percent_change":302,"volume":1015,"transactions":9,"vwap":462},"2026-04-21",9.37,14200,{"date":1017,"open":350,"high":376,"low":1018,"close":315,"change":827,"percent_change":1019,"volume":1020,"transactions":9,"vwap":315},"2026-04-20",9.38,-2.78,38400,{"date":1022,"open":741,"high":376,"low":301,"close":482,"change":195,"percent_change":302,"volume":1023,"transactions":9,"vwap":482},"2026-04-17",25400,{"date":1025,"open":1026,"high":606,"low":1027,"close":301,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":301},"2026-04-16",9.86,9.67,-0.28,-2.81,42000,{"date":1032,"open":481,"high":604,"low":343,"close":727,"change":1028,"percent_change":1033,"volume":1034,"transactions":9,"vwap":727},"2026-04-15",-2.73,201200,{"date":1036,"open":663,"high":549,"low":982,"close":577,"change":34,"percent_change":1037,"volume":1038,"transactions":9,"vwap":577},"2026-04-14",1.89,155100,{"date":1040,"open":490,"high":589,"low":490,"close":597,"change":102,"percent_change":1041,"volume":1042,"transactions":9,"vwap":597},"2026-04-13",1.1,40200,{"date":1044,"open":597,"high":1045,"low":746,"close":721,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":721},"2026-04-10",10.127,-0.43,-4.14,28200,{"date":1050,"open":684,"high":1051,"low":560,"close":1052,"change":327,"percent_change":328,"volume":1053,"transactions":9,"vwap":1052},"2026-04-09",10.434,10.39,17000,{"date":1055,"open":669,"high":1056,"low":597,"close":1057,"change":494,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-08",10.484,10.38,3.8,26300,{"date":1061,"open":988,"high":702,"low":1062,"close":622,"change":1063,"percent_change":1064,"volume":766,"transactions":9,"vwap":622},"2026-04-07",9.655,0.25,2.56,{"date":1066,"open":350,"high":702,"low":350,"close":299,"change":196,"percent_change":1067,"volume":1068,"transactions":9,"vwap":299},"2026-04-06",2.52,48400,{"date":1070,"open":408,"high":1071,"low":273,"close":1072,"change":1000,"percent_change":75,"volume":1073,"transactions":9,"vwap":1072},"2026-04-02",9.763,9.51,49400,{"date":1075,"open":463,"high":427,"low":1076,"close":1077,"change":677,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-01",8.97,9.28,3.69,38600,{"date":1081,"open":1082,"high":1082,"low":1083,"close":254,"change":195,"percent_change":716,"volume":1084,"transactions":9,"vwap":254},"2026-03-31",9.13,8.84,37900,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1087,"change":456,"percent_change":456,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",8.93,8.71,32900,{"date":1091,"open":243,"high":463,"low":1087,"close":1087,"change":908,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1087},"2026-03-27",-0.67,6300,{"date":1095,"open":1096,"high":463,"low":1096,"close":270,"change":428,"percent_change":390,"volume":1097,"transactions":9,"vwap":270},"2026-03-26",8.64,21900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1000,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-25",8.88,8.94,8.46,8.82,2.68,40700,{"date":1107,"open":1108,"high":243,"low":1109,"close":1110,"change":91,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-24",8.68,8.52,8.59,-2.28,12100,{"date":1114,"open":437,"high":1115,"low":1116,"close":1117,"change":806,"percent_change":1118,"volume":821,"transactions":9,"vwap":1117},"2026-03-23",9.205,8.66,8.79,-1.01,{"date":1120,"open":276,"high":1082,"low":1103,"close":1100,"change":630,"percent_change":664,"volume":844,"transactions":9,"vwap":1100},"2026-03-20",{"date":1122,"open":1123,"high":254,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-19",8.56,8.36,8.9,0.44,5.2,23100,{"date":1130,"open":1131,"high":1132,"low":215,"close":1102,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1102},"2026-03-18",8.65,8.755,-0.15,-1.74,36400,{"date":1137,"open":1103,"high":275,"low":225,"close":1138,"change":798,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-17",8.61,-2.93,77900,{"date":1142,"open":1143,"high":408,"low":234,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-16",9.12,8.87,-0.36,-3.9,44500,{"date":1149,"open":324,"high":324,"low":445,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-13",9.23,-0.5,-5.14,70400,{"date":1155,"open":482,"high":722,"low":1006,"close":334,"change":68,"percent_change":1156,"volume":1157,"transactions":9,"vwap":334},"2026-03-12",0.52,55500,{"date":1159,"open":492,"high":492,"low":1160,"close":309,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":309},"2026-03-11",9.53,-0.53,-5.19,93600,{"date":1165,"open":561,"high":682,"low":622,"close":493,"change":630,"percent_change":91,"volume":1166,"transactions":9,"vwap":493},"2026-03-10",44000,{"date":1168,"open":1169,"high":512,"low":605,"close":1170,"change":777,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-09",10.56,10.23,-5.89,44800,{"date":1174,"open":1175,"high":1175,"low":776,"close":907,"change":91,"percent_change":1176,"volume":1177,"transactions":9,"vwap":907},"2026-03-06",11.08,-1.81,27200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":926,"change":716,"percent_change":1183,"volume":1184,"transactions":9,"vwap":926},"2026-03-05",11.09,11.2,10.92,2.03,12800,{"date":1186,"open":1187,"high":797,"low":877,"close":877,"change":16,"percent_change":1188,"volume":1189,"transactions":9,"vwap":877},"2026-03-04",11.16,-1.72,39400,{"date":1191,"open":541,"high":1187,"low":682,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-03",11.04,0.43,4.05,43100,{"date":1197,"open":622,"high":541,"low":1198,"close":776,"change":1199,"percent_change":1103,"volume":1200,"transactions":9,"vwap":776},"2026-03-02",9.815,0.86,59000,{"date":1202,"open":1203,"high":501,"low":1204,"close":299,"change":167,"percent_change":1205,"volume":1206,"transactions":9,"vwap":299},"2026-02-27",9.62,9.4,4.5,100900,{"date":1208,"open":1209,"high":482,"low":454,"close":1210,"change":439,"percent_change":292,"volume":1211,"transactions":9,"vwap":1210},"2026-02-26",9.35,9.33,41000,{"date":1213,"open":427,"high":315,"low":1082,"close":399,"change":542,"percent_change":1214,"volume":770,"transactions":9,"vwap":399},"2026-02-25",1.74,{"date":1216,"open":454,"high":1217,"low":445,"close":1218,"change":806,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-24",9.57,9.18,-0.97,43200,{"date":1222,"open":491,"high":491,"low":407,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-23",9.27,-0.91,-8.94,130500,{"date":1228,"open":702,"high":969,"low":604,"close":586,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":586},"2026-02-20",-0.17,-1.64,19400,{"date":1233,"open":541,"high":558,"low":480,"close":561,"change":368,"percent_change":1234,"volume":1172,"transactions":9,"vwap":561},"2026-02-19",-1.71,{"date":1236,"open":914,"high":862,"low":682,"close":55,"change":827,"percent_change":1237,"volume":1238,"transactions":9,"vwap":55},"2026-02-18",-2.5,23400,{"date":1240,"open":906,"high":862,"low":502,"close":914,"change":1241,"percent_change":1242,"volume":922,"transactions":9,"vwap":914},"2026-02-17",-0.21,-1.91,{"date":1244,"open":940,"high":805,"low":513,"close":933,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":933},"2026-02-13",-0.59,-5.09,59400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":812,"change":328,"percent_change":1253,"volume":1254,"transactions":9,"vwap":812},"2026-02-12",11.63,12.01,11.55,0.87,53400,{"date":1256,"open":1257,"high":1258,"low":841,"close":940,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":940},"2026-02-11",12.12,12.3,-1.36,-10.58,169700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1151,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-10",13.49,13.65,12.81,12.86,-3.74,45400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":68,"percent_change":494,"volume":1275,"transactions":9,"vwap":1274},"2026-02-09",13.35,13.5,13.36,13100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":693,"percent_change":571,"volume":838,"transactions":9,"vwap":1281},"2026-02-06",13.3,13.48,13.171,13.31,{"date":1283,"open":1274,"high":1284,"low":1285,"close":1286,"change":1241,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-05",13.429,13.05,13.17,-1.57,22100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":400,"percent_change":1295,"volume":916,"transactions":9,"vwap":1294},"2026-02-04",13.33,13.4,13.08,13.38,0.9,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":891,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-03",13.79,13.84,13.24,13.26,-3.42,33100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1229,"percent_change":1310,"volume":1238,"transactions":9,"vwap":1309},"2026-02-02",13.9,13.94,13.722,13.73,-1.22,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1306,"change":623,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1306},"2026-01-30",14.04,14.12,13.81,-2.11,28500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":928,"volume":1324,"transactions":9,"vwap":1322},"2026-01-29",14.25,14.4,14.2,-0.035,10600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":851,"volume":1331,"transactions":9,"vwap":1329},"2026-01-28",14.11,14.26,14.235,0.135,9000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":91,"percent_change":1337,"volume":712,"transactions":9,"vwap":1336},"2026-01-27",14.24,14.365,14.1,-1.4,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-26",14.29,14.422,14.15,14.3,0.045,0.32,20000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":368,"volume":1353,"transactions":9,"vwap":1351},"2026-01-23",14.142,14.33,14.255,-0.025,6100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":68,"percent_change":974,"volume":1360,"transactions":9,"vwap":1359},"2026-01-22",14.48,14.5,14,14.28,13000,{"date":1362,"open":1322,"high":1334,"low":1363,"close":1364,"change":1063,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-21",14.05,14.23,1.79,16700,{"date":1368,"open":1327,"high":1320,"low":1306,"close":1369,"change":292,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-20",13.98,-0.78,16900,{"date":1373,"open":1374,"high":1340,"low":1313,"close":1375,"change":162,"percent_change":302,"volume":1376,"transactions":9,"vwap":1375},"2026-01-16",14.21,14.09,15800,{"date":1378,"open":1322,"high":1379,"low":1380,"close":1381,"change":464,"percent_change":1382,"volume":985,"transactions":9,"vwap":1381},"2026-01-15",14.377,13.91,14.06,-2.02,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":162,"percent_change":302,"volume":1388,"transactions":9,"vwap":1387},"2026-01-14",14.44,14.61,14.35,68100,{"date":1390,"open":1391,"high":1392,"low":1328,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-13",14.76,14.8,14.32,-0.38,-2.59,29500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":327,"percent_change":184,"volume":1403,"transactions":9,"vwap":1402},"2026-01-12",14.68,14.913,14.57,14.7,18700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":216,"percent_change":1410,"volume":766,"transactions":9,"vwap":1409},"2026-01-09",14.71,14.79,14.598,14.69,-0.88,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":579,"percent_change":141,"volume":1417,"transactions":9,"vwap":1416},"2026-01-08",14.73,15,14.65,14.82,22300,{"date":1419,"open":1391,"high":1420,"low":1421,"close":1413,"change":410,"percent_change":62,"volume":990,"transactions":9,"vwap":1413},"2026-01-07",14.86,14.574,{"date":1423,"open":1322,"high":1402,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-06",14.192,14.67,0.54,3.82,33000,{"date":1430,"open":1298,"high":1431,"low":1432,"close":1433,"change":167,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",14.19,13.75,14.13,3.06,22900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":464,"volume":1128,"transactions":9,"vwap":1441},"2026-01-02",13.76,13.897,13.655,13.71,-0.04,{"date":1444,"open":1445,"high":1432,"low":1445,"close":1432,"change":302,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1432},"2025-12-31",13.41,1.55,30300,{"date":1449,"open":1279,"high":1450,"low":1445,"close":1451,"change":184,"percent_change":1156,"volume":1452,"transactions":9,"vwap":1451},"2025-12-30",13.66,13.54,33900,{"date":1454,"open":1455,"high":1273,"low":1456,"close":1457,"change":884,"percent_change":1458,"volume":1238,"transactions":9,"vwap":1457},"2025-12-29",13.27,13.15,13.47,1.97,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-26",13.32,13.366,13.1,13.21,-0.185,-1.38,21700,{"date":1469,"open":1278,"high":1470,"low":1471,"close":1472,"change":1323,"percent_change":798,"volume":1473,"transactions":9,"vwap":1472},"2025-12-24",13.52,13.25,13.395,17200,{"date":1475,"open":1274,"high":1476,"low":1471,"close":1477,"change":420,"percent_change":1245,"volume":1478,"transactions":9,"vwap":1477},"2025-12-23",13.515,13.43,22500,{"date":1480,"open":1264,"high":1265,"low":1481,"close":1482,"change":195,"percent_change":836,"volume":1483,"transactions":9,"vwap":1482},"2025-12-22",13.251,13.51,31600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1264,"change":1489,"percent_change":1490,"volume":1135,"transactions":9,"vwap":1264},"2025-12-19",13.7,13.8,13.44,-0.16,-1.17,{"date":1492,"open":1486,"high":1493,"low":1273,"close":1265,"change":49,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1265},"2025-12-18",13.826,0.29,28000,{"date":1497,"open":1498,"high":1432,"low":1292,"close":1499,"change":836,"percent_change":1500,"volume":985,"transactions":9,"vwap":1499},"2025-12-17",13.58,13.61,1.11,{"date":1502,"open":1503,"high":1503,"low":1471,"close":1504,"change":562,"percent_change":1410,"volume":1505,"transactions":9,"vwap":1504},"2025-12-16",13.62,13.46,50300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1498,"change":351,"percent_change":1511,"volume":1135,"transactions":9,"vwap":1498},"2025-12-15",13.78,13.85,13.423,-2.23,{"date":1513,"open":1358,"high":1514,"low":1487,"close":1515,"change":908,"percent_change":1046,"volume":1516,"transactions":9,"vwap":1515},"2025-12-12",14.221,13.89,29200,{"date":1518,"open":1369,"high":1519,"low":1306,"close":1520,"change":456,"percent_change":456,"volume":1521,"transactions":9,"vwap":1520},"2025-12-11",14.173,13.95,34500,{"date":1523,"open":1342,"high":1524,"low":1520,"close":1520,"change":91,"percent_change":277,"volume":1525,"transactions":9,"vwap":1520},"2025-12-10",14.46,34300,{"date":1527,"open":1327,"high":1364,"low":1380,"close":1342,"change":34,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1342},"2025-12-09",1.36,10900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":206,"percent_change":1145,"volume":1536,"transactions":9,"vwap":1535},"2025-12-08",13.97,14.149,13.86,13.96,11400,{"date":1538,"open":1539,"high":1336,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":766,"transactions":9,"vwap":1541},"2025-12-05",13.99,13.93,14.01,0.105,0.76,{"date":1545,"open":1358,"high":1357,"low":1546,"close":1547,"change":1548,"percent_change":1466,"volume":1549,"transactions":9,"vwap":1547},"2025-12-04",13.825,13.905,-0.195,21300,{"date":1551,"open":1321,"high":1321,"low":1552,"close":1336,"change":16,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1336},"2025-12-03",13.06,-1.33,52100,{"date":1556,"open":1557,"high":1558,"low":1320,"close":1340,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1340},"2025-12-02",15.05,15.16,-0.75,-4.99,69000,{"date":1563,"open":1564,"high":1564,"low":1420,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-01",15.39,15.04,-0.23,-1.51,36600,{"date":1570,"open":1571,"high":1564,"low":1557,"close":1572,"change":1573,"percent_change":429,"volume":1574,"transactions":9,"vwap":1572},"2025-11-28",15.17,15.27,0.28,14500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":62,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-26",14.66,15.32,14.99,2.81,26200,{"date":1583,"open":1584,"high":1406,"low":1387,"close":1585,"change":1063,"percent_change":1214,"volume":1586,"transactions":9,"vwap":1585},"2025-11-25",14.6,14.58,23700,{"date":1588,"open":1589,"high":1589,"low":1314,"close":1350,"change":1145,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1350},"2025-11-24",14.75,-2.45,52000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1409,"change":284,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1409},"2025-11-21",15.2,14.54,-2.65,32200,{"date":1599,"open":1564,"high":1564,"low":1600,"close":1601,"change":195,"percent_change":256,"volume":1602,"transactions":9,"vwap":1601},"2025-11-20",14.915,15.09,41400,{"date":1604,"open":1605,"high":1606,"low":1414,"close":1607,"change":1151,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-19",15.49,15.5,15.07,-3.21,37400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":764,"percent_change":1616,"volume":1516,"transactions":9,"vwap":1615},"2025-11-18",15.89,15.975,15.55,15.57,-2.01,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1612,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1612},"2025-11-17",16.41,15.75,-0.52,-3.17,25200,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1619,"change":1566,"percent_change":1466,"volume":892,"transactions":9,"vwap":1619},"2025-11-14",16.15,16.64,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1627,"change":1442,"percent_change":473,"volume":1633,"transactions":9,"vwap":1627},"2025-11-13",16.6,16.67,16.4,19100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":400,"percent_change":344,"volume":1640,"transactions":9,"vwap":1639},"2025-11-12",16.73,16.75,16.5,16.68,13600,{"date":1642,"open":1638,"high":1643,"low":1632,"close":1644,"change":102,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-11",16.69,16.56,0.67,20500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":439,"percent_change":908,"volume":1653,"transactions":9,"vwap":1652},"2025-11-10",16.36,16.53,16.325,16.45,16500,{"date":1655,"open":1638,"high":1638,"low":1656,"close":1657,"change":195,"percent_change":400,"volume":1658,"transactions":9,"vwap":1657},"2025-11-07",16.302,16.46,7200,{"date":1660,"open":1661,"high":1638,"low":1662,"close":1663,"change":542,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-06",16.34,16.31,16.44,0.98,12600,{"date":1667,"open":1668,"high":67,"low":1668,"close":1669,"change":162,"percent_change":153,"volume":1670,"transactions":9,"vwap":1669},"2025-11-05",16.25,16.28,6600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1668,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1668},"2025-11-04",16.48,16.7,16.21,-0.34,-2.05,20400,{"date":1680,"open":1674,"high":1674,"low":1681,"close":1682,"change":195,"percent_change":400,"volume":1683,"transactions":9,"vwap":1682},"2025-11-03",16.55,16.59,12500,{"date":1685,"open":1661,"high":1674,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-31",16.29,16.57,0.2,1.22,21200,{"date":1692,"open":1619,"high":1693,"low":1694,"close":1695,"change":112,"percent_change":368,"volume":1696,"transactions":9,"vwap":1695},"2025-10-30",16.65,16.254,16.37,17700,{"date":1698,"open":1699,"high":1700,"low":1632,"close":1632,"change":798,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1632},"2025-10-29",16.652,16.711,-1.56,21500,{"date":1704,"open":1674,"high":1674,"low":1705,"close":1706,"change":327,"percent_change":410,"volume":1529,"transactions":9,"vwap":1706},"2025-10-28",16.548,16.66,{"date":1708,"open":1674,"high":1709,"low":1710,"close":1693,"change":410,"percent_change":686,"volume":1711,"transactions":9,"vwap":1693},"2025-10-27",16.74,16.584,15400,{"date":1713,"open":1714,"high":1643,"low":1715,"close":1682,"change":716,"percent_change":742,"volume":1716,"transactions":9,"vwap":1682},"2025-10-24",16.27,15.82,58900,{"date":1718,"open":1719,"high":1632,"low":1720,"close":1695,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1695},"2025-10-23",15.8,15.79,0.77,4.94,39200,{"date":1725,"open":1726,"high":1727,"low":1606,"close":1728,"change":327,"percent_change":410,"volume":1729,"transactions":9,"vwap":1728},"2025-10-22",15.59,15.93,15.6,37700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1726,"change":1573,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-10-21",15.31,15.673,15.01,1.83,70300,{"date":1738,"open":1620,"high":1739,"low":1740,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-10-20",16.038,15.29,-0.62,-3.89,106700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1727,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1727},"2025-10-17",16.3,15.88,-0.395,-2.42,31500,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1651,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1651},"2025-10-16",16.9,16,-0.575,-3.4,83500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1753,"change":284,"percent_change":1763,"volume":1483,"transactions":9,"vwap":1753},"2025-10-15",16.97,17.24,16.8,-2.31,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":216,"percent_change":1559,"volume":852,"transactions":9,"vwap":1768},"2025-10-14",17.45,17.495,17.3,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":162,"percent_change":428,"volume":1711,"transactions":9,"vwap":1774},"2025-10-13",17.64,17.719,17.36,17.43,{"date":1776,"open":1777,"high":1778,"low":1773,"close":1779,"change":1676,"percent_change":1780,"volume":1011,"transactions":9,"vwap":1779},"2025-10-10",17.65,17.75,17.4,-1.92,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1489,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-09",17.94,17.66,17.74,-0.89,15000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":806,"percent_change":1151,"volume":1794,"transactions":9,"vwap":1793},"2025-10-08",18,18.11,17.82,17.9,8000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":562,"percent_change":1801,"volume":1376,"transactions":9,"vwap":1800},"2025-10-07",18.068001,18.165,17.89,17.99,-0.66,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1791,"change":836,"percent_change":185,"volume":1807,"transactions":9,"vwap":1791},"2025-10-06",18.040001,18.2,18.021999,12200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":716,"percent_change":1813,"volume":712,"transactions":9,"vwap":1811},"2025-10-03",17.8,17.96,17.79,1.24,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1785,"change":494,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1785},"2025-10-02",17.5,17.88,17.35,2.19,29000,{"date":1822,"open":1779,"high":1816,"low":1823,"close":1773,"change":327,"percent_change":410,"volume":1824,"transactions":9,"vwap":1773},"2025-10-01",17.334,12400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1818,"change":400,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1818},"2025-09-30",17.25,17.392,17.16,0.7,18600,{"date":1833,"open":1834,"high":1779,"low":1835,"close":1834,"change":162,"percent_change":428,"volume":1288,"transactions":9,"vwap":1834},"2025-09-29",17.23,17.19,{"date":1837,"open":1838,"high":1779,"low":1839,"close":1839,"change":266,"percent_change":1840,"volume":743,"transactions":9,"vwap":1839},"2025-09-26",17.397,17.2,-0.58,{"date":1842,"open":1768,"high":1843,"low":1827,"close":1768,"change":206,"percent_change":464,"volume":1844,"transactions":9,"vwap":1768},"2025-09-25",17.395,3100,{"date":1846,"open":1818,"high":1847,"low":1848,"close":1818,"change":68,"percent_change":1494,"volume":1849,"transactions":9,"vwap":1818},"2025-09-24",17.479,17.305,11700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1768,"change":328,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1768},"2025-09-23",17.15,17.445,0.58,18900,{"date":1857,"open":1858,"high":1859,"low":1829,"close":1839,"change":1145,"percent_change":1677,"volume":1860,"transactions":9,"vwap":1839},"2025-09-22",17.51,17.6,27800,{"date":1862,"open":1859,"high":1863,"low":1864,"close":1865,"change":908,"percent_change":1676,"volume":659,"transactions":9,"vwap":1865},"2025-09-19",17.63,17.512,17.56,{"date":1867,"open":1868,"high":1778,"low":1869,"close":1870,"change":162,"percent_change":428,"volume":1871,"transactions":9,"vwap":1870},"2025-09-18",17.48,17.368,17.62,7500,{"date":1873,"open":1766,"high":1874,"low":1766,"close":1875,"change":579,"percent_change":360,"volume":1876,"transactions":9,"vwap":1875},"2025-09-17",17.68,17.59,10000,{"date":1878,"open":1874,"high":1879,"low":1839,"close":1816,"change":91,"percent_change":293,"volume":1880,"transactions":9,"vwap":1816},"2025-09-16",17.7,43600,{"date":1882,"open":1810,"high":1883,"low":1879,"close":1879,"change":1559,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1879},"2025-09-15",17.98,-4.07,30500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":49,"percent_change":716,"volume":1097,"transactions":9,"vwap":1891},"2025-09-12",18.41,18.538,18.32,18.45,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1888,"change":327,"percent_change":68,"volume":743,"transactions":9,"vwap":1888},"2025-09-11",18.4,18.475,18.3,{"date":1898,"open":1894,"high":1899,"low":1900,"close":1894,"change":328,"percent_change":1901,"volume":1366,"transactions":9,"vwap":1894},"2025-09-10",18.542,18.25,0.55,{"date":1903,"open":1791,"high":1904,"low":1791,"close":1896,"change":34,"percent_change":97,"volume":1905,"transactions":9,"vwap":1896},"2025-09-09",18.38,35100,{"date":1907,"open":1793,"high":1805,"low":1908,"close":1791,"change":1494,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1791},"2025-09-08",17.83,1.63,49700,{"date":1912,"open":1817,"high":1913,"low":1914,"close":1792,"change":908,"percent_change":1676,"volume":1915,"transactions":9,"vwap":1792},"2025-09-05",17.95,17.715,30400,{"date":1917,"open":1793,"high":1918,"low":1919,"close":1817,"change":327,"percent_change":410,"volume":1920,"transactions":9,"vwap":1817},"2025-09-04",17.925,17.81,11100,{"date":1922,"open":1923,"high":1918,"low":1810,"close":1924,"change":630,"percent_change":292,"volume":1925,"transactions":9,"vwap":1924},"2025-09-03",17.92,17.87,12900,{"date":1927,"open":1928,"high":1929,"low":1810,"close":1799,"change":195,"percent_change":102,"volume":1549,"transactions":9,"vwap":1799},"2025-09-02",17.86,17.949,{"date":1931,"open":1812,"high":1932,"low":1812,"close":1924,"change":68,"percent_change":1573,"volume":1933,"transactions":9,"vwap":1924},"2025-08-29",17.922,92300,{"date":1935,"open":1793,"high":1793,"low":1810,"close":1792,"change":456,"percent_change":456,"volume":1936,"transactions":9,"vwap":1792},"2025-08-28",19200,{"date":1938,"open":1792,"high":1939,"low":1810,"close":1792,"change":456,"percent_change":456,"volume":1940,"transactions":9,"vwap":1792},"2025-08-27",17.91,25600,{"date":1942,"open":1792,"high":1943,"low":1812,"close":1792,"change":456,"percent_change":456,"volume":1944,"transactions":9,"vwap":1792},"2025-08-26",17.93,14100,{"date":1946,"open":1874,"high":1947,"low":1784,"close":1792,"change":456,"percent_change":456,"volume":1948,"transactions":9,"vwap":1792},"2025-08-25",17.924,32300,{"date":1950,"open":1810,"high":1951,"low":1952,"close":1792,"change":162,"percent_change":428,"volume":869,"transactions":9,"vwap":1792},"2025-08-22",17.875,17.73,{"date":1954,"open":1799,"high":1799,"low":1778,"close":1812,"change":112,"percent_change":1229,"volume":1955,"transactions":9,"vwap":1812},"2025-08-21",11300,{"date":1957,"open":1958,"high":1943,"low":1959,"close":1792,"change":562,"percent_change":1092,"volume":1960,"transactions":9,"vwap":1792},"2025-08-20",17.85,17.76,13400,{"date":1962,"open":1913,"high":1963,"low":1778,"close":1783,"change":456,"percent_change":456,"volume":1964,"transactions":9,"vwap":1783},"2025-08-19",17.988,22600,{"date":1966,"open":1951,"high":1790,"low":1951,"close":1783,"change":184,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1783},"2025-08-18",0.39,13900,{"date":1970,"open":1805,"high":1805,"low":1778,"close":1924,"change":1046,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1924},"2025-08-15",-2.35,24800,{"date":1974,"open":1894,"high":1975,"low":1900,"close":1896,"change":162,"percent_change":542,"volume":1905,"transactions":9,"vwap":1896},"2025-08-14",18.435,{"date":1977,"open":1896,"high":1978,"low":1979,"close":1980,"change":195,"percent_change":102,"volume":1981,"transactions":9,"vwap":1980},"2025-08-13",18.488,18.22,18.27,19500,{"date":1983,"open":1894,"high":1984,"low":1900,"close":1900,"change":420,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1900},"2025-08-12",18.6,-0.44,46500,{"date":1988,"open":1896,"high":1989,"low":1990,"close":1991,"change":693,"percent_change":1721,"volume":1885,"transactions":9,"vwap":1991},"2025-08-11",18.35,18.052,18.33,{"date":1993,"open":1994,"high":1979,"low":1994,"close":1995,"change":693,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-08",18.09,18.19,0.78,3700,{"date":1999,"open":1805,"high":2000,"low":1790,"close":2001,"change":439,"percent_change":908,"volume":1876,"transactions":9,"vwap":2001},"2025-08-07",18.221,18.049999,{"date":2003,"open":2001,"high":1900,"low":1793,"close":2004,"change":1442,"percent_change":664,"volume":2005,"transactions":9,"vwap":2004},"2025-08-06",18.059999,13700,{"date":2007,"open":1800,"high":1900,"low":1913,"close":2008,"change":195,"percent_change":102,"volume":718,"transactions":9,"vwap":2008},"2025-08-05",18.1,{"date":2010,"open":1800,"high":1896,"low":1800,"close":2011,"change":542,"percent_change":2012,"volume":738,"transactions":9,"vwap":2011},"2025-08-04",18.08,0.89,{"date":2014,"open":1991,"high":1991,"low":1793,"close":1923,"change":351,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1923},"2025-08-01",-1.7,9900,{"date":2018,"open":2019,"high":2019,"low":1790,"close":2020,"change":112,"percent_change":1489,"volume":2021,"transactions":9,"vwap":2020},"2025-07-31",18.29,18.23,16000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":256,"percent_change":344,"volume":2027,"transactions":9,"vwap":2025},"2025-07-30",18.15,18.26,18.007,11000,{"date":2029,"open":1900,"high":1900,"low":1939,"close":2030,"change":908,"percent_change":117,"volume":858,"transactions":9,"vwap":2030},"2025-07-29",18.13,{"date":2032,"open":1793,"high":1805,"low":1793,"close":1995,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1995},"2025-07-28",0.3,1.68,23900,{"date":2037,"open":1874,"high":1793,"low":2038,"close":1799,"change":328,"percent_change":516,"volume":2039,"transactions":9,"vwap":1799},"2025-07-25",17.67,9300,{"date":2041,"open":1928,"high":1800,"low":2042,"close":1812,"change":368,"percent_change":2043,"volume":1048,"transactions":9,"vwap":1812},"2025-07-24",17.57,-1,{"date":2045,"open":2008,"high":2046,"low":1810,"close":2047,"change":112,"percent_change":1229,"volume":1549,"transactions":9,"vwap":2047},"2025-07-23",18.194,17.97,{"date":2049,"open":2050,"high":2004,"low":1943,"close":1790,"change":266,"percent_change":901,"volume":2051,"transactions":9,"vwap":1790},"2025-07-22",18.01,7000,{"date":2053,"open":2054,"high":1989,"low":1783,"close":2008,"change":420,"percent_change":1985,"volume":2055,"transactions":9,"vwap":2008},"2025-07-21",18.21,18000,{"date":2057,"open":2058,"high":2059,"low":2001,"close":2060,"change":798,"percent_change":277,"volume":1925,"transactions":9,"vwap":2060},"2025-07-18",18.47,18.496,18.18,{"date":2062,"open":1810,"high":2063,"low":1778,"close":2064,"change":141,"percent_change":2065,"volume":1820,"transactions":9,"vwap":2064},"2025-07-17",18.58,18.44,3.42,{"date":2067,"open":2011,"high":1995,"low":1777,"close":1908,"change":1489,"percent_change":1786,"volume":2068,"transactions":9,"vwap":1908},"2025-07-16",30000,{"date":2070,"open":1800,"high":2071,"low":2072,"close":1800,"change":1145,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1800},"2025-07-15",18.12,17.865,-1.96,16400,{"date":2076,"open":1904,"high":2077,"low":2020,"close":1989,"change":836,"percent_change":994,"volume":2078,"transactions":9,"vwap":1989},"2025-07-14",18.5,54900,{"date":2080,"open":1989,"high":2081,"low":2082,"close":1805,"change":1133,"percent_change":2083,"volume":2055,"transactions":9,"vwap":1805},"2025-07-11",18.386,18.17,-0.82,{"date":2085,"open":1991,"high":1891,"low":2086,"close":1989,"change":693,"percent_change":1721,"volume":2087,"transactions":9,"vwap":1989},"2025-07-10",18.219,15300,{"date":2089,"open":1900,"high":1896,"low":2001,"close":2054,"change":456,"percent_change":456,"volume":1435,"transactions":9,"vwap":2054},"2025-07-09",{"date":2091,"open":1883,"high":2054,"low":1958,"close":2054,"change":2092,"percent_change":2093,"volume":1964,"transactions":9,"vwap":2054},"2025-07-08",0.34,1.9,{"date":2095,"open":1793,"high":1790,"low":1958,"close":1924,"change":195,"percent_change":102,"volume":2039,"transactions":9,"vwap":1924},"2025-07-07",{"date":2097,"open":1792,"high":1800,"low":1959,"close":1958,"change":162,"percent_change":428,"volume":2098,"transactions":9,"vwap":1958},"2025-07-03",8300,{"date":2100,"open":1959,"high":1800,"low":1952,"close":1792,"change":410,"percent_change":2092,"volume":770,"transactions":9,"vwap":1792},"2025-07-02",{"date":2102,"open":1778,"high":2103,"low":2038,"close":1959,"change":562,"percent_change":1092,"volume":2104,"transactions":9,"vwap":1959},"2025-07-01",17.84,13300,{"date":2106,"open":1790,"high":1900,"low":1919,"close":1817,"change":335,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1817},"2025-06-30",-0.39,15100,{"date":2110,"open":2111,"high":1805,"low":2112,"close":1913,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1913},"2025-06-27",17.37,17.348,0.65,3.76,52200,{"date":2117,"open":2118,"high":1779,"low":2119,"close":1768,"change":335,"percent_change":284,"volume":1376,"transactions":9,"vwap":1768},"2025-06-26",17.28,17.215,{"date":2121,"open":2111,"high":2122,"low":2123,"close":2111,"change":456,"percent_change":456,"volume":2124,"transactions":9,"vwap":2111},"2025-06-25",17.47,17.27,6000,{"date":2126,"open":2127,"high":1766,"low":2128,"close":2111,"change":532,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2111},"2025-06-24",17.12,17,2.78,32000,{"date":2132,"open":2133,"high":2123,"low":1753,"close":1753,"change":757,"percent_change":2083,"volume":1483,"transactions":9,"vwap":1753},"2025-06-23",17.1,{"date":2135,"open":1839,"high":1839,"low":1760,"close":2136,"change":908,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-20",17.040001,-0.35,38300,{"date":2140,"open":1827,"high":1827,"low":2141,"close":2133,"change":216,"percent_change":1559,"volume":2142,"transactions":9,"vwap":2133},"2025-06-18",16.974,28100,{"date":2144,"open":2145,"high":2146,"low":2128,"close":1834,"change":542,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1834},"2025-06-17",17.08,17.285,0.94,29300,{"date":2150,"open":1778,"high":1883,"low":2151,"close":2152,"change":336,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-16",16.92,17.07,-3.99,97400,{"date":2156,"open":1952,"high":1800,"low":2157,"close":2158,"change":1676,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-13",17.55,17.78,-1.88,40400,{"date":2162,"open":1995,"high":2163,"low":2050,"close":2071,"change":162,"percent_change":428,"volume":1048,"transactions":9,"vwap":2071},"2025-06-12",18.328,{"date":2165,"open":2166,"high":2167,"low":1908,"close":1994,"change":16,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1994},"2025-06-11",18.28,18.37,-1.04,20800,{"date":2171,"open":1904,"high":1904,"low":2024,"close":2166,"change":456,"percent_change":456,"volume":2172,"transactions":9,"vwap":2166},"2025-06-10",14700,{"date":2174,"open":2008,"high":1904,"low":1811,"close":2166,"change":542,"percent_change":580,"volume":2175,"transactions":9,"vwap":2166},"2025-06-09",19700,{"date":2177,"open":2166,"high":2077,"low":2001,"close":2071,"change":757,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2071},"2025-06-06",-0.77,34000,{"date":2181,"open":1890,"high":2182,"low":1805,"close":2025,"change":562,"percent_change":670,"volume":2183,"transactions":9,"vwap":2025},"2025-06-05",18.486,27300,{"date":2185,"open":1890,"high":2186,"low":1896,"close":1904,"change":657,"percent_change":1126,"volume":2027,"transactions":9,"vwap":1904},"2025-06-04",18.493,{"date":2188,"open":2166,"high":2077,"low":2166,"close":1896,"change":456,"percent_change":456,"volume":814,"transactions":9,"vwap":1896},"2025-06-03",{"date":2190,"open":1900,"high":2191,"low":1805,"close":1896,"change":456,"percent_change":456,"volume":2192,"transactions":9,"vwap":1896},"2025-06-02",18.406,21800,{"date":2194,"open":2060,"high":1894,"low":2195,"close":1896,"change":328,"percent_change":1901,"volume":766,"transactions":9,"vwap":1896},"2025-05-30",18.039,{"date":2197,"open":1790,"high":2198,"low":1790,"close":1805,"change":1688,"percent_change":1500,"volume":2199,"transactions":9,"vwap":1805},"2025-05-29",18.55,45900,{"date":2201,"open":2024,"high":1979,"low":1790,"close":1790,"change":757,"percent_change":2178,"volume":1478,"transactions":9,"vwap":1790},"2025-05-28",{"date":2203,"open":1799,"high":2024,"low":1799,"close":2204,"change":693,"percent_change":1996,"volume":2169,"transactions":9,"vwap":2204},"2025-05-27",18.14,{"date":2206,"open":2050,"high":2024,"low":1790,"close":1790,"change":335,"percent_change":2107,"volume":718,"transactions":9,"vwap":1790},"2025-05-23",{"date":2208,"open":1979,"high":1978,"low":1919,"close":2209,"change":368,"percent_change":2210,"volume":2130,"transactions":9,"vwap":2209},"2025-05-22",18.07,-0.99,{"date":2212,"open":1980,"high":2213,"low":1805,"close":1900,"change":630,"percent_change":292,"volume":2214,"transactions":9,"vwap":1900},"2025-05-21",18.39,20300,{"date":2216,"open":2213,"high":2217,"low":2024,"close":1980,"change":216,"percent_change":336,"volume":1729,"transactions":9,"vwap":1980},"2025-05-20",18.482,{"date":2219,"open":2077,"high":2220,"low":1805,"close":1894,"change":1229,"percent_change":2221,"volume":1581,"transactions":9,"vwap":1894},"2025-05-19",18.64,-0.92,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1566,"percent_change":1310,"volume":2228,"transactions":9,"vwap":2227},"2025-05-16",18.75,18.95,18.52,18.57,24500,{"date":2230,"open":2231,"high":2232,"low":1984,"close":2233,"change":136,"percent_change":2234,"volume":1231,"transactions":9,"vwap":2233},"2025-05-15",19,19.166,18.8,-2.89,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":16,"percent_change":1219,"volume":2241,"transactions":9,"vwap":2240},"2025-05-14",19.55,19.731,19.245,19.36,18100,{"date":2243,"open":2244,"high":173,"low":2245,"close":2237,"change":579,"percent_change":879,"volume":1581,"transactions":9,"vwap":2237},"2025-05-13",19.74,19.525,{"date":2247,"open":2237,"high":2248,"low":2249,"close":2250,"change":153,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-12",19.84,19.31,19.46,0.93,54100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1028,"percent_change":2259,"volume":1023,"transactions":9,"vwap":2258},"2025-05-09",19.6,19.9,19.25,19.28,-1.43,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":91,"percent_change":1118,"volume":1428,"transactions":9,"vwap":2265},"2025-05-08",19.8,20,19.52,19.56,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":256,"percent_change":411,"volume":1831,"transactions":9,"vwap":2271},"2025-05-07",19.64,19.99,19.615,19.76,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":974,"percent_change":2278,"volume":1981,"transactions":9,"vwap":2277},"2025-05-06",19.3,19.7,19.15,19.63,1.82,{"date":2280,"open":2281,"high":2282,"low":2231,"close":2258,"change":256,"percent_change":2283,"volume":838,"transactions":9,"vwap":2258},"2025-05-05",19.24,19.34,0.68,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2276,"change":494,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2276},"2025-05-02",18.99,19.39,18.982,2.02,16800,{"date":2292,"open":2293,"high":2286,"low":2294,"close":2295,"change":91,"percent_change":2296,"volume":1324,"transactions":9,"vwap":2295},"2025-05-01",18.9,18.755,18.77,-1.05,{"date":2298,"open":2299,"high":2257,"low":2300,"close":2301,"change":216,"percent_change":2302,"volume":1536,"transactions":9,"vwap":2301},"2025-04-30",19.08,18.794,18.97,-0.68,{"date":2304,"open":2305,"high":2257,"low":2306,"close":2307,"change":400,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-04-29",18.98,18.763,19.1,0.63,39100,{"date":2311,"open":2312,"high":2299,"low":2313,"close":2305,"change":1573,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2305},"2025-04-28",18.86,18.51,1.5,14400,{"date":2317,"open":2257,"high":2257,"low":2318,"close":2319,"change":2320,"percent_change":1971,"volume":2321,"transactions":9,"vwap":2319},"2025-04-25",18.61,18.7,-0.45,14800,{"date":2323,"open":2324,"high":2325,"low":2224,"close":2276,"change":1573,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2276},"2025-04-24",19.02,19.23,1.48,8100,{"date":2329,"open":2330,"high":2276,"low":2330,"close":2331,"change":2092,"percent_change":1735,"volume":1696,"transactions":9,"vwap":2331},"2025-04-23",18.63,18.87,{"date":2333,"open":1913,"high":2198,"low":1778,"close":2334,"change":994,"percent_change":2335,"volume":1023,"transactions":9,"vwap":2334},"2025-04-22",18.53,4.63,{"date":177,"open":2030,"high":1900,"low":1859,"close":2337,"change":2338,"percent_change":2339,"volume":892,"transactions":9,"vwap":2337},17.71,-0.42,-2.32]