[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAE":3,"homepage-market-summary":29,"stock-historical-UAE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UAE","2026-10-08",{"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},"iShares Trust iShares MSCI UAE ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7179,1.326106,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.3,19.33,19.21,19.74,-0.44,-2.23,153842.591346,22.29,17.29,398243.6319583571,40.2,3129,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},16.99,344596,125777395.253506,9.41,"2025-04-28",[185,188,197,208,218,229,238,249,257,268,279,288,298,306,312,321,327,336,345,354,360,369,377,385,394,402,412,422,430,440,446,452,460,467,474,482,489,497,504,511,519,525,532,541,548,557,567,574,583,594,601,612,621,630,638,648,656,666,675,683,691,700,709,716,720,725,731,738,743,747,752,756,760,763,769,775,780,784,791,795,801,808,814,821,827,834,840,845,853,859,864,870,873,878,883,888,892,897,901,905,912,916,921,925,931,935,939,943,948,953,959,963,966,969,972,975,980,985,989,993,1000,1007,1011,1014,1019,1024,1029,1035,1041,1049,1055,1062,1065,1071,1077,1085,1093,1097,1105,1113,1120,1127,1133,1141,1149,1156,1162,1168,1172,1176,1181,1187,1193,1198,1205,1213,1220,1226,1232,1239,1245,1252,1259,1265,1273,1278,1283,1290,1296,1303,1308,1314,1321,1330,1337,1344,1349,1355,1361,1368,1375,1381,1385,1388,1391,1395,1399,1402,1406,1410,1416,1422,1425,1430,1435,1439,1442,1445,1449,1453,1457,1460,1466,1471,1474,1479,1482,1486,1490,1494,1497,1500,1504,1509,1515,1521,1527,1533,1537,1541,1546,1552,1556,1559,1563,1567,1570,1574,1578,1583,1586,1590,1593,1596,1599,1603,1610,1614,1617,1620,1624,1628,1632,1635,1638,1641,1645,1649,1654,1659,1663,1665,1668,1671,1675,1679,1682,1686,1690,1693,1696,1700,1704,1708,1712,1715,1718,1722,1725,1728,1731,1734,1737,1740,1745,1748,1751,1754,1758,1762,1766,1769,1773,1777,1781,1786,1790,1795,1799,1805,1809,1814,1819,1824,1828,1832,1837,1841,1845,1849,1853,1858,1864,1867,1871,1874,1879,1883,1886,1889,1894,1899,1902,1906,1911,1914,1920,1923,1926,1930,1935,1938,1941,1944,1948,1955,1962,1967,1974,1979,1986,1993,2001,2009,2012,2015,2018,2021,2024,2028,2033,2036,2039,2043,2046,2050,2053,2056,2060,2064,2068,2072,2075,2079,2085,2090,2095,2099,2104,2109,2114,2117,2122,2127,2130],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},1679,19.2597,{"date":40,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},19.65,19.76,19.6046,0.005,0.03,172315.697677,1341,19.7189,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",19.71,19.77995,19.7,19.735,-0.015,-0.08,97131.335178,1067,19.7313,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",19.63,19.83,19.75,0.2,1.02,301364.139705,1938,19.7291,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",19.69,19.79,19.51,19.55,-0.26,-1.31,700925.805585,3802,19.6076,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":224,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",19.9,19.66,19.81,-1.3,478236.68945,4322,19.7703,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",20.01,20.14,19.95,20.07,-0.115,-0.57,940925.469479,6257,20.0755,{"date":250,"open":243,"high":251,"low":243,"close":252,"change":203,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",20.22,20.185,-0.07,134168.669563,1092,20.1752,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",20.25,20.265,20.1428,20.2,-0.04,-0.2,150890.630365,1479,20.2138,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",20.1,20.28,20.075,20.24,0.05,0.25,151325.256664,1648,20.2191,{"date":280,"open":281,"high":262,"low":243,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",20.09,20.19,0.06,0.3,95336.543069,1137,20.1479,{"date":289,"open":290,"high":291,"low":270,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",20.18,20.26,20.13,-0.06,-0.3,145208.912316,1233,20.1843,{"date":299,"open":300,"high":273,"low":300,"close":282,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",19.87,0.13,0.65,548193.647832,5495,20.1636,{"date":307,"open":231,"high":281,"low":231,"close":308,"change":301,"percent_change":302,"volume":309,"transactions":310,"vwap":311},"2026-09-21",20.06,224721.367472,1744,20.0257,{"date":313,"open":314,"high":315,"low":221,"close":316,"change":317,"percent_change":163,"volume":318,"transactions":319,"vwap":320},"2026-09-18",19.91,19.98,19.93,-0.27,859804.75028,1780,19.812,{"date":322,"open":323,"high":273,"low":292,"close":262,"change":301,"percent_change":302,"volume":324,"transactions":325,"vwap":326},"2026-09-17",20.17,59932.845725,629,20.1724,{"date":328,"open":329,"high":259,"low":330,"close":243,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",20.05,20,0.14,0.7,114075.555081,1271,20.1349,{"date":337,"open":338,"high":339,"low":300,"close":316,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",19.96,19.99,-0.12,-0.6,153688.108997,1710,19.949,{"date":346,"open":347,"high":241,"low":348,"close":329,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",19.89,19.885,0.16,0.8,109285.047974,1173,20.0028,{"date":355,"open":221,"high":242,"low":221,"close":347,"change":275,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",1.27,181960.345414,1223,19.8824,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":253,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",19.64,19.68,19.58,-0.36,114718.560152,1165,19.6265,{"date":370,"open":190,"high":371,"low":372,"close":199,"change":72,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",19.8316,19.685,0.36,268767.435507,1099,19.7649,{"date":378,"open":210,"high":233,"low":379,"close":362,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",19.6,0.17,0.87,263394.776123,3431,19.6895,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":173,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",19.54,19.46,19.47,-0.15,66574.038853,1119,19.4857,{"date":395,"open":17,"high":396,"low":17,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",19.5,0.26,1.35,199381.519126,892,19.4354,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",19.18,19.25,19.24,0.02,0.1,36867.622408,627,19.2218,{"date":413,"open":18,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",19.39,19.165,19.22,-0.23,-1.18,129449.362583,1339,19.2536,{"date":423,"open":223,"high":223,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",19.45,-0.14,-0.71,142627.781999,2800,19.4742,{"date":431,"open":432,"high":379,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",19.56,19.52,19.59,0.035,0.18,111047.903804,1258,19.5614,{"date":441,"open":222,"high":432,"low":424,"close":442,"change":435,"percent_change":436,"volume":443,"transactions":444,"vwap":445},"2026-08-27",19.555,86798.712095,1065,19.5105,{"date":447,"open":387,"high":379,"low":396,"close":433,"change":168,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",0.62,110718.135223,1076,19.5444,{"date":453,"open":434,"high":434,"low":414,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",19.4,-0.24,-1.22,989126.207894,1582,19.4259,{"date":461,"open":387,"high":232,"low":462,"close":362,"change":463,"percent_change":464,"volume":465,"transactions":352,"vwap":466},"2026-08-24",19.53,0.15,0.77,108769.305907,19.5948,{"date":468,"open":433,"high":432,"low":469,"close":469,"change":293,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",19.49,-0.31,42642.531125,645,19.5196,{"date":475,"open":387,"high":476,"low":477,"close":223,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.61,19.4628,0,152143.7656,1548,19.5302,{"date":483,"open":484,"high":476,"low":389,"close":223,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":433},"2026-08-19",19.57,-0.01,-0.05,131574.044406,1156,{"date":490,"open":491,"high":492,"low":462,"close":432,"change":493,"percent_change":213,"volume":494,"transactions":495,"vwap":496},"2026-08-18",19.67,19.73,0.04,297755.312081,2763,19.6187,{"date":498,"open":432,"high":379,"low":469,"close":433,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",-0.1,-0.51,329743.76412,1927,19.5589,{"date":505,"open":491,"high":506,"low":222,"close":507,"change":193,"percent_change":463,"volume":508,"transactions":509,"vwap":510},"2026-08-14",19.72,19.62,1211894.008882,1961,19.5415,{"date":512,"open":434,"high":513,"low":514,"close":434,"change":486,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",19.655,19.535,-0.25,75925.85874,1114,19.5741,{"date":520,"open":432,"high":491,"low":432,"close":362,"change":521,"percent_change":522,"volume":523,"transactions":286,"vwap":524},"2026-08-12",0.19,0.98,116642.85763,19.6241,{"date":526,"open":387,"high":379,"low":527,"close":424,"change":264,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",19.42,-1.02,82514.608507,651,19.5189,{"date":533,"open":364,"high":534,"low":535,"close":189,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",19.7019,19.545,-0.09,-0.46,79054.319698,1034,19.6089,{"date":542,"open":476,"high":20,"low":379,"close":20,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",0.08,0.41,350939.613968,680,19.6519,{"date":549,"open":220,"high":550,"low":551,"close":232,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",19.725,19.5475,-0.18,-0.91,50973.768876,608,19.6548,{"date":558,"open":559,"high":339,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",19.92,19.78,19.84,-0.16,-0.8,63910.943061,861,19.9076,{"date":568,"open":201,"high":241,"low":201,"close":330,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",0.81,4.22,200346.926169,1773,19.9855,{"date":575,"open":576,"high":577,"low":404,"close":578,"change":397,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",19.28,19.31,19.19,1.37,128790.107409,1772,19.2391,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",19.05,19.0884,18.9,18.93,-0.37,-1.92,153959.085512,1590,18.9895,{"date":595,"open":588,"high":17,"low":588,"close":17,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",0.54,2.88,136516.984639,1041,19.1402,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",18.8401,18.99,18.73,18.76,-0.28,-1.47,113643.669906,960,18.8748,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":436,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",19.1,18.855,19.04,0.95,116582.016266,1075,19.0046,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":478,"percent_change":478,"volume":627,"transactions":628,"vwap":629},"2026-07-27",18.98,19.01,18.8,18.86,113762.732874,1007,18.8807,{"date":631,"open":632,"high":632,"low":625,"close":626,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",18.96,-0.02,-0.11,240623.163499,2189,18.8475,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":283,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",18.78,18.95,18.74,18.88,0.32,152403.529091,1347,18.786,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":253,"percent_change":589,"volume":653,"transactions":654,"vwap":655},"2026-07-22",18.82,18.84,18.68,155563.706205,1113,18.7778,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":168,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",18.85,18.915,18.81,18.89,0.64,118922.458953,1198,18.8588,{"date":667,"open":605,"high":668,"low":669,"close":670,"change":293,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",18.91,18.69,18.77,-0.32,233107.275578,1624,18.7747,{"date":676,"open":651,"high":677,"low":678,"close":679,"change":515,"percent_change":225,"volume":680,"transactions":681,"vwap":682},"2026-07-17",18.97,18.62,18.83,185684.068056,1212,18.8364,{"date":684,"open":661,"high":404,"low":685,"close":686,"change":340,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",18.8806,19.08,-0.62,301217.652602,2037,19.0389,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":486,"percent_change":224,"volume":697,"transactions":698,"vwap":699},"2026-07-15",19.14,19.29,19.07,19.2,173458.827019,1541,19.1834,{"date":701,"open":702,"high":703,"low":704,"close":405,"change":408,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",19.11,19.35,19.06,0.52,321171.134534,1532,19.2249,{"date":710,"open":19,"high":711,"low":585,"close":712,"change":671,"percent_change":713,"volume":714,"transactions":654,"vwap":715},"2026-07-13",19.34,19.15,-1.64,128051.747654,19.1553,{"date":717,"open":718,"high":389,"low":718,"close":389,"change":168,"percent_change":448,"volume":719,"transactions":9,"vwap":389},"2026-07-10",19.36,102700,{"date":721,"open":404,"high":414,"low":722,"close":703,"change":349,"percent_change":723,"volume":724,"transactions":9,"vwap":703},"2026-07-09",19.175,0.83,236600,{"date":726,"open":727,"high":728,"low":729,"close":578,"change":407,"percent_change":408,"volume":730,"transactions":9,"vwap":578},"2026-07-08",19.09,19.27,19,149300,{"date":732,"open":17,"high":733,"low":734,"close":735,"change":470,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-07",19.48,19.049999,19.17,-1.59,343300,{"date":739,"open":718,"high":396,"low":17,"close":733,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-07-06",0.46,2.42,158400,{"date":744,"open":734,"high":405,"low":641,"close":745,"change":485,"percent_change":486,"volume":746,"transactions":9,"vwap":745},"2026-07-02",19.02,75800,{"date":748,"open":624,"high":696,"low":677,"close":749,"change":407,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-01",19.030001,0.11,281800,{"date":753,"open":624,"high":624,"low":587,"close":624,"change":552,"percent_change":754,"volume":755,"transactions":9,"vwap":624},"2026-06-30",-0.94,225700,{"date":757,"open":758,"high":758,"low":734,"close":578,"change":486,"percent_change":224,"volume":759,"transactions":9,"vwap":578},"2026-06-29",19.23,74000,{"date":761,"open":735,"high":396,"low":735,"close":406,"change":331,"percent_change":151,"volume":762,"transactions":9,"vwap":406},"2026-06-26",225900,{"date":764,"open":18,"high":18,"low":765,"close":614,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":614},"2026-06-25",19.049,-0.72,-3.63,274200,{"date":770,"open":363,"high":316,"low":771,"close":772,"change":331,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",19.636,19.82,0.71,296500,{"date":776,"open":20,"high":777,"low":223,"close":363,"change":294,"percent_change":778,"volume":779,"transactions":9,"vwap":363},"2026-06-23",19.77,-1.5,272400,{"date":781,"open":330,"high":270,"low":347,"close":315,"change":589,"percent_change":782,"volume":783,"transactions":9,"vwap":315},"2026-06-22",-1.82,767600,{"date":785,"open":243,"high":786,"low":243,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",20.4,20.35,0.74,3.77,580200,{"date":792,"open":189,"high":201,"low":424,"close":476,"change":340,"percent_change":793,"volume":794,"transactions":9,"vwap":476},"2026-06-17",-0.61,276300,{"date":796,"open":432,"high":797,"low":798,"close":492,"change":253,"percent_change":799,"volume":800,"transactions":9,"vwap":492},"2026-06-16",19.97,19.385,-0.35,971900,{"date":802,"open":803,"high":804,"low":416,"close":805,"change":436,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-15",19.43,19.85,19.8,0.92,429300,{"date":809,"open":433,"high":189,"low":810,"close":507,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":507},"2026-06-12",19.32,0.72,3.81,877200,{"date":815,"open":816,"high":817,"low":818,"close":587,"change":373,"percent_change":819,"volume":820,"transactions":9,"vwap":587},"2026-06-11",18.67,18.955,18.445,1.94,331800,{"date":822,"open":678,"high":823,"low":824,"close":825,"change":193,"percent_change":349,"volume":826,"transactions":9,"vwap":825},"2026-06-10",18.79,18.52,18.54,240900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":146,"percent_change":528,"volume":833,"transactions":9,"vwap":832},"2026-06-09",18.75,18.858,18.325,18.51,543000,{"date":835,"open":836,"high":823,"low":836,"close":837,"change":213,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-08",18.5,18.7,1.08,170700,{"date":841,"open":660,"high":660,"low":842,"close":836,"change":799,"percent_change":843,"volume":844,"transactions":9,"vwap":836},"2026-06-05",18.44,-1.86,621300,{"date":846,"open":847,"high":848,"low":849,"close":658,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":658},"2026-06-04",18.61,18.94,18.56,0.27,1.45,310100,{"date":854,"open":855,"high":855,"low":832,"close":856,"change":224,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-03",18.71,18.58,-1.38,89500,{"date":860,"open":626,"high":668,"low":855,"close":651,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":651},"2026-06-02",-0.17,-0.89,198400,{"date":865,"open":729,"high":866,"low":625,"close":624,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":624},"2026-06-01",19.155,-0.52,-2.66,292800,{"date":871,"open":396,"high":210,"low":577,"close":462,"change":499,"percent_change":500,"volume":872,"transactions":9,"vwap":462},"2026-05-29",374300,{"date":874,"open":17,"high":491,"low":875,"close":210,"change":740,"percent_change":876,"volume":877,"transactions":9,"vwap":210},"2026-05-28",19.108,2.4,367400,{"date":879,"open":696,"high":728,"low":745,"close":735,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":735},"2026-05-27",0.21,1.11,1493700,{"date":884,"open":703,"high":703,"low":650,"close":632,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":632},"2026-05-26",0.045,0.24,500200,{"date":889,"open":614,"high":614,"low":658,"close":659,"change":890,"percent_change":426,"volume":891,"transactions":9,"vwap":659},"2026-05-22",-0.135,597300,{"date":893,"open":837,"high":894,"low":652,"close":734,"change":380,"percent_change":895,"volume":896,"transactions":9,"vwap":734},"2026-05-21",19.059999,0.9,904200,{"date":898,"open":847,"high":899,"low":849,"close":643,"change":750,"percent_change":136,"volume":900,"transactions":9,"vwap":643},"2026-05-20",18.92,724800,{"date":902,"open":650,"high":626,"low":669,"close":670,"change":380,"percent_change":903,"volume":904,"transactions":9,"vwap":670},"2026-05-19",0.91,118000,{"date":906,"open":856,"high":907,"low":908,"close":909,"change":671,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-18",18.697,18.43,18.6,-1.69,227000,{"date":913,"open":641,"high":729,"low":651,"close":899,"change":340,"percent_change":914,"volume":915,"transactions":9,"vwap":899},"2026-05-15",-0.63,228200,{"date":917,"open":614,"high":404,"low":729,"close":918,"change":72,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-14",19.040001,0.37,90200,{"date":922,"open":734,"high":404,"low":923,"close":677,"change":173,"percent_change":562,"volume":924,"transactions":9,"vwap":677},"2026-05-13",18.835,533900,{"date":926,"open":702,"high":927,"low":928,"close":729,"change":264,"percent_change":929,"volume":930,"transactions":9,"vwap":729},"2026-05-12",19.179,18.865,-1.04,345100,{"date":932,"open":803,"high":388,"low":712,"close":696,"change":589,"percent_change":933,"volume":934,"transactions":9,"vwap":696},"2026-05-11",-1.89,514800,{"date":936,"open":434,"high":201,"low":937,"close":484,"change":543,"percent_change":544,"volume":938,"transactions":9,"vwap":484},"2026-05-08",19.565,108000,{"date":940,"open":805,"high":805,"low":803,"close":469,"change":317,"percent_change":941,"volume":942,"transactions":9,"vwap":469},"2026-05-07",-1.37,235900,{"date":944,"open":560,"high":560,"low":507,"close":190,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":190},"2026-05-06",0.6,3.13,306600,{"date":949,"open":950,"high":18,"low":686,"close":951,"change":436,"percent_change":617,"volume":952,"transactions":9,"vwap":951},"2026-05-05",19.26,19.16,261100,{"date":954,"open":803,"high":955,"low":848,"close":623,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":623},"2026-05-04",19.455,-0.49,-2.52,682800,{"date":960,"open":19,"high":396,"low":19,"close":389,"change":886,"percent_change":961,"volume":962,"transactions":9,"vwap":389},"2026-05-01",1.25,198000,{"date":964,"open":711,"high":711,"low":614,"close":758,"change":671,"percent_change":713,"volume":965,"transactions":9,"vwap":758},"2026-04-30",491500,{"date":967,"open":362,"high":199,"low":396,"close":223,"change":536,"percent_change":537,"volume":968,"transactions":9,"vwap":223},"2026-04-29",129800,{"date":970,"open":388,"high":20,"low":527,"close":362,"change":436,"percent_change":806,"volume":971,"transactions":9,"vwap":362},"2026-04-28",452200,{"date":973,"open":414,"high":432,"low":798,"close":388,"change":478,"percent_change":478,"volume":974,"transactions":9,"vwap":388},"2026-04-27",112800,{"date":976,"open":454,"high":396,"low":694,"close":388,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":388},"2026-04-24",0.39,2.05,63800,{"date":981,"open":810,"high":414,"low":982,"close":695,"change":365,"percent_change":983,"volume":984,"transactions":9,"vwap":695},"2026-04-23",18.925,-1.85,510500,{"date":986,"open":718,"high":396,"low":810,"close":803,"change":204,"percent_change":987,"volume":988,"transactions":9,"vwap":803},"2026-04-22",-0.41,198200,{"date":990,"open":805,"high":805,"low":711,"close":222,"change":799,"percent_change":991,"volume":992,"transactions":9,"vwap":222},"2026-04-21",-1.76,1254900,{"date":994,"open":231,"high":314,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-20",19.611,19.86,-0.54,-2.65,286200,{"date":1001,"open":243,"high":1002,"low":1003,"close":786,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":786},"2026-04-17",20.552,20.049999,0.61,3.08,452900,{"date":1008,"open":338,"high":330,"low":190,"close":221,"change":861,"percent_change":1009,"volume":1010,"transactions":9,"vwap":221},"2026-04-16",-0.85,358800,{"date":1012,"open":804,"high":797,"low":190,"close":338,"change":493,"percent_change":213,"volume":1013,"transactions":9,"vwap":338},"2026-04-15",217000,{"date":1015,"open":223,"high":242,"low":454,"close":559,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":559},"2026-04-14",0.35,1.79,582000,{"date":1020,"open":578,"high":379,"low":404,"close":484,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":484},"2026-04-13",0.38,1.98,587200,{"date":1025,"open":733,"high":733,"low":693,"close":578,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":578},"2026-04-10",-0.29,-1.49,217100,{"date":1030,"open":416,"high":1031,"low":693,"close":733,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":733},"2026-04-09",19.495,0.265,1.38,469900,{"date":1036,"open":469,"high":189,"low":735,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-08",19.215,0.805,4.37,1332600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":493,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-07",18.24,18.49,18.15,18.41,0.22,266100,{"date":1050,"open":1051,"high":849,"low":1052,"close":1053,"change":72,"percent_change":1021,"volume":1054,"transactions":9,"vwap":1053},"2026-04-06",18.45,18.235,18.37,402900,{"date":1056,"open":1053,"high":1057,"low":1058,"close":1059,"change":799,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-02",18.65,18.212,18.3,-1.88,931300,{"date":1063,"open":832,"high":642,"low":832,"close":1057,"change":478,"percent_change":478,"volume":1064,"transactions":9,"vwap":1057},"2026-04-01",938300,{"date":1066,"open":1067,"high":1057,"low":1068,"close":1057,"change":569,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1057},"2026-03-31",18.09,17.995,4.54,1077300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":493,"percent_change":1047,"volume":1076,"transactions":9,"vwap":1075},"2026-03-30",18.07,17.805,17.84,362300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":390,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-27",18.225,18.276,17.74,17.8,-0.84,629300,{"date":1086,"open":1087,"high":908,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-26",18.28,17.925,17.95,-0.76,-4.06,506700,{"date":1094,"open":587,"high":734,"low":678,"close":855,"change":662,"percent_change":1095,"volume":1096,"transactions":9,"vwap":855},"2026-03-25",3.54,738200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1073,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1073},"2026-03-24",18.16,18.29,17.99,-0.53,-2.85,877600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":909,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":909},"2026-03-23",18.059999,18.735,18.02,1.15,6.59,2457300,{"date":1114,"open":1101,"high":1115,"low":25,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-20",18,17.45,-0.47,-2.62,1172000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":493,"percent_change":1047,"volume":1126,"transactions":9,"vwap":1125},"2026-03-19",17.98,17.985,17.6,17.92,901200,{"date":1128,"open":1053,"high":1053,"low":1129,"close":1130,"change":158,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-18",17.86,17.88,-2.3,902700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1059,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1059},"2026-03-17",18.35,18.515,18.1,0.4,2.23,1232700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":331,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-16",17.76,17.93,17.555,17.9,0.79,1279500,{"date":1150,"open":1151,"high":1089,"low":1152,"close":1143,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-03-13",17.87,17.675,-0.13,-0.73,838800,{"date":1157,"open":1099,"high":1099,"low":1075,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-12",17.89,-0.79,-4.23,1265400,{"date":1163,"open":643,"high":643,"low":1164,"close":652,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":652},"2026-03-11",18.57,-0.43,-2.25,774200,{"date":1169,"open":696,"high":388,"low":1170,"close":702,"change":293,"percent_change":470,"volume":1171,"transactions":9,"vwap":702},"2026-03-10",19.055,1914900,{"date":1173,"open":670,"high":17,"low":1044,"close":735,"change":1174,"percent_change":73,"volume":1175,"transactions":9,"vwap":735},"2026-03-09",0.09,1227200,{"date":1177,"open":604,"high":1178,"low":626,"close":686,"change":671,"percent_change":1179,"volume":1180,"transactions":9,"vwap":686},"2026-03-06",19.145,-1.65,1240100,{"date":1182,"open":1183,"high":1183,"low":951,"close":454,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":454},"2026-03-05",19.88,-0.435,-2.19,1747000,{"date":1188,"open":330,"high":241,"low":1189,"close":1190,"change":1191,"percent_change":788,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",19.795,19.835,0.145,2349100,{"date":1194,"open":733,"high":212,"low":1195,"close":220,"change":687,"percent_change":1196,"volume":1197,"transactions":9,"vwap":220},"2026-03-03",19.13,-3.05,4255100,{"date":1199,"open":1200,"high":1201,"low":290,"close":1202,"change":929,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",20.3,20.53,20.31,-4.87,2245600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":146,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-27",21.2,21.365,21.02,21.35,-0.88,1411200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":537,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",21.83,21.5,21.54,-2.09,674000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":478,"percent_change":478,"volume":1225,"transactions":9,"vwap":1224},"2026-02-25",22.02,21.9,22,178600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1224,"change":493,"percent_change":436,"volume":1231,"transactions":9,"vwap":1224},"2026-02-24",22.01,22.1,21.903,583500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":131,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-23",21.72,22.059999,21.96,1.53,492000,{"date":1240,"open":1216,"high":1241,"low":1242,"close":1243,"change":293,"percent_change":607,"volume":1244,"transactions":9,"vwap":1243},"2026-02-20",21.715,21.48,21.63,1342300,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":997,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",21.78,21.6,21.69,-2.43,2110800,{"date":1253,"open":1254,"high":24,"low":1255,"close":1256,"change":1021,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-18",22.16,22.119,22.23,1.74,128800,{"date":1260,"open":1261,"high":1223,"low":1262,"close":1263,"change":536,"percent_change":987,"volume":1264,"transactions":9,"vwap":1263},"2026-02-17",21.79,21.61,21.85,125300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":274,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-13",21.84,21.989,21.76,21.94,0.23,107900,{"date":1274,"open":1270,"high":1275,"low":1267,"close":1276,"change":283,"percent_change":850,"volume":1277,"transactions":9,"vwap":1276},"2026-02-12",22.25,21.89,330300,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1215,"change":253,"percent_change":671,"volume":1282,"transactions":9,"vwap":1215},"2026-02-11",21.86,21.71,218900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1223,"change":1288,"percent_change":274,"volume":1289,"transactions":9,"vwap":1223},"2026-02-10",21.875,21.92,21.81,0.01,121300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1276,"change":349,"percent_change":788,"volume":1295,"transactions":9,"vwap":1276},"2026-02-09",21.75,21.915,21.746,132200,{"date":1297,"open":1298,"high":1292,"low":1242,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-06",21.51,21.73,0.34,1.59,298000,{"date":1304,"open":1305,"high":1242,"low":1305,"close":1306,"change":408,"percent_change":73,"volume":1307,"transactions":9,"vwap":1306},"2026-02-05",21.29,21.39,201700,{"date":1309,"open":1310,"high":1311,"low":1207,"close":1305,"change":436,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1305},"2026-02-04",21.36,21.425,0.85,552300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":380,"percent_change":569,"volume":1320,"transactions":9,"vwap":1319},"2026-02-03",21.15,21.17,21.01,21.11,144700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-02",20.78,20.98,20.77,20.94,0.45,2.2,440100,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":861,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-30",20.67,20.46,20.49,-0.82,239000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":536,"percent_change":1165,"volume":1343,"transactions":9,"vwap":1342},"2026-01-29",20.59,20.676,20.52,20.66,272000,{"date":1345,"open":1323,"high":1323,"low":1346,"close":1347,"change":493,"percent_change":521,"volume":1348,"transactions":9,"vwap":1347},"2026-01-28",20.675,20.75,203300,{"date":1350,"open":1339,"high":1351,"low":1339,"close":1352,"change":284,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-27",20.76,20.71,1.47,198300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":486,"percent_change":455,"volume":1360,"transactions":9,"vwap":1358},"2026-01-26",20.36,20.41,20.32,217900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1333,"change":562,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1333},"2026-01-23",20.58,20.595,20.37,-0.78,485600,{"date":1369,"open":1370,"high":1332,"low":1371,"close":1372,"change":644,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-22",20.54,20.5,20.62,1.58,267900,{"date":1376,"open":1377,"high":1202,"low":1378,"close":1200,"change":880,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1200},"2026-01-21",20.23,20.149,1.05,288000,{"date":1382,"open":1003,"high":1383,"low":240,"close":281,"change":1047,"percent_change":881,"volume":1384,"transactions":9,"vwap":281},"2026-01-20",20.132,445500,{"date":1386,"open":211,"high":347,"low":221,"close":300,"change":331,"percent_change":773,"volume":1387,"transactions":9,"vwap":300},"2026-01-16",46600,{"date":1389,"open":476,"high":492,"low":476,"close":492,"change":331,"percent_change":773,"volume":1390,"transactions":9,"vwap":492},"2026-01-15",598000,{"date":1392,"open":189,"high":232,"low":389,"close":434,"change":861,"percent_change":1393,"volume":1394,"transactions":9,"vwap":434},"2026-01-14",-0.86,371100,{"date":1396,"open":20,"high":561,"low":363,"close":190,"change":880,"percent_change":1397,"volume":1398,"transactions":9,"vwap":190},"2026-01-13",1.07,258000,{"date":1400,"open":223,"high":476,"low":433,"close":223,"change":168,"percent_change":448,"volume":1401,"transactions":9,"vwap":223},"2026-01-12",71600,{"date":1403,"open":433,"high":387,"low":1404,"close":803,"change":37,"percent_change":1405,"volume":1028,"transactions":9,"vwap":803},"2026-01-09",19.37,-1.12,{"date":1407,"open":362,"high":1408,"low":484,"close":189,"change":478,"percent_change":478,"volume":1409,"transactions":9,"vwap":189},"2026-01-08",19.665,99600,{"date":1411,"open":379,"high":20,"low":1412,"close":189,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":189},"2026-01-07",19.592,0.225,1.16,185100,{"date":1417,"open":718,"high":1418,"low":718,"close":1419,"change":1420,"percent_change":1397,"volume":1421,"transactions":9,"vwap":1419},"2026-01-06",19.44,19.425,0.205,204800,{"date":1423,"open":758,"high":950,"low":712,"close":416,"change":192,"percent_change":193,"volume":1424,"transactions":9,"vwap":416},"2026-01-05",334800,{"date":1426,"open":728,"high":728,"low":578,"close":1037,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1037},"2026-01-02",0.095,0.5,59000,{"date":1431,"open":614,"high":1432,"low":614,"close":1433,"change":72,"percent_change":919,"volume":1434,"transactions":9,"vwap":1433},"2025-12-31",19.194,19.12,69700,{"date":1436,"open":614,"high":735,"low":848,"close":734,"change":1437,"percent_change":94,"volume":1438,"transactions":9,"vwap":734},"2025-12-30",-0.55,1046900,{"date":1440,"open":222,"high":363,"low":733,"close":379,"change":283,"percent_change":116,"volume":1441,"transactions":9,"vwap":379},"2025-12-29",665600,{"date":1443,"open":424,"high":484,"low":718,"close":387,"change":407,"percent_change":408,"volume":1444,"transactions":9,"vwap":387},"2025-12-26",787600,{"date":1446,"open":1418,"high":462,"low":1447,"close":433,"change":263,"percent_change":264,"volume":1448,"transactions":9,"vwap":433},"2025-12-24",19.435,37100,{"date":1450,"open":222,"high":484,"low":424,"close":432,"change":750,"percent_change":1451,"volume":1452,"transactions":9,"vwap":432},"2025-12-23",0.57,40000,{"date":1454,"open":414,"high":388,"low":1404,"close":424,"change":213,"percent_change":1455,"volume":1456,"transactions":9,"vwap":424},"2025-12-22",1.04,228500,{"date":1458,"open":950,"high":694,"low":404,"close":405,"change":293,"percent_change":470,"volume":1459,"transactions":9,"vwap":405},"2025-12-19",190900,{"date":1461,"open":758,"high":1462,"low":758,"close":577,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":577},"2025-12-18",19.345,0.197,1.03,153600,{"date":1467,"open":578,"high":578,"low":695,"close":1468,"change":1469,"percent_change":53,"volume":1470,"transactions":9,"vwap":1468},"2025-12-17",19.113,-0.127,156500,{"date":1472,"open":405,"high":950,"low":702,"close":406,"change":425,"percent_change":766,"volume":1473,"transactions":9,"vwap":406},"2025-12-16",802900,{"date":1475,"open":388,"high":388,"low":1476,"close":1477,"change":193,"percent_change":349,"volume":1478,"transactions":9,"vwap":1477},"2025-12-15",19.284,19.38,167700,{"date":1480,"open":389,"high":389,"low":577,"close":703,"change":562,"percent_change":1335,"volume":1481,"transactions":9,"vwap":703},"2025-12-12",164100,{"date":1483,"open":222,"high":1484,"low":1418,"close":222,"change":72,"percent_change":373,"volume":1485,"transactions":9,"vwap":222},"2025-12-11",19.552,47800,{"date":1487,"open":810,"high":1488,"low":576,"close":1418,"change":283,"percent_change":116,"volume":1489,"transactions":9,"vwap":1418},"2025-12-10",19.475,357100,{"date":1491,"open":758,"high":1477,"low":758,"close":1477,"change":284,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1477},"2025-12-09",1.57,630900,{"date":1495,"open":406,"high":406,"low":734,"close":686,"change":425,"percent_change":1154,"volume":1496,"transactions":9,"vwap":686},"2025-12-08",117700,{"date":1498,"open":758,"high":950,"low":696,"close":416,"change":380,"percent_change":106,"volume":1499,"transactions":9,"vwap":416},"2025-12-05",51700,{"date":1501,"open":604,"high":695,"low":604,"close":734,"change":213,"percent_change":1502,"volume":1503,"transactions":9,"vwap":734},"2025-12-04",1.06,66400,{"date":1505,"open":1506,"high":658,"low":855,"close":658,"change":644,"percent_change":1507,"volume":1508,"transactions":9,"vwap":658},"2025-12-03",18.72,1.73,134600,{"date":1510,"open":849,"high":1164,"low":1511,"close":1512,"change":1513,"percent_change":521,"volume":1514,"transactions":9,"vwap":1512},"2025-12-02",18.505,18.53,0.036,36600,{"date":1516,"open":1512,"high":1164,"low":1517,"close":1518,"change":1519,"percent_change":537,"volume":1520,"transactions":9,"vwap":1518},"2025-12-01",18.46,18.494,-0.086,120500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":856,"change":274,"percent_change":850,"volume":1526,"transactions":9,"vwap":856},"2025-11-28",18.55,18.585,18.47,58200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1512,"change":552,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1512},"2025-11-26",18.525,18.59,-0.96,172300,{"date":1534,"open":816,"high":1535,"low":1523,"close":855,"change":263,"percent_change":46,"volume":1536,"transactions":9,"vwap":855},"2025-11-25",18.715,412000,{"date":1538,"open":849,"high":823,"low":1539,"close":829,"change":72,"percent_change":919,"volume":1540,"transactions":9,"vwap":829},"2025-11-24",18.527,515100,{"date":1542,"open":1543,"high":660,"low":856,"close":652,"change":1544,"percent_change":158,"volume":1545,"transactions":9,"vwap":652},"2025-11-21",18.66,-0.078,52300,{"date":1547,"open":749,"high":918,"low":605,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-20",18.758,-0.112,-0.59,208200,{"date":1553,"open":855,"high":588,"low":855,"close":1554,"change":407,"percent_change":750,"volume":1555,"transactions":9,"vwap":1554},"2025-11-19",18.87,244100,{"date":1557,"open":661,"high":632,"low":660,"close":658,"change":204,"percent_change":158,"volume":1558,"transactions":9,"vwap":658},"2025-11-18",246100,{"date":1560,"open":894,"high":894,"low":928,"close":588,"change":455,"percent_change":1561,"volume":1562,"transactions":9,"vwap":588},"2025-11-17",-1.25,124700,{"date":1564,"open":686,"high":1565,"low":918,"close":735,"change":633,"percent_change":499,"volume":1566,"transactions":9,"vwap":735},"2025-11-14",19.189,20600,{"date":1568,"open":810,"high":711,"low":1433,"close":578,"change":1026,"percent_change":1027,"volume":1569,"transactions":9,"vwap":578},"2025-11-13",72800,{"date":1571,"open":424,"high":223,"low":414,"close":733,"change":46,"percent_change":1572,"volume":1573,"transactions":9,"vwap":733},"2025-11-12",-1.07,60000,{"date":1575,"open":433,"high":506,"low":222,"close":220,"change":349,"percent_change":1576,"volume":1577,"transactions":9,"vwap":220},"2025-11-11",0.82,565000,{"date":1579,"open":1580,"high":937,"low":577,"close":462,"change":408,"percent_change":1581,"volume":1582,"transactions":9,"vwap":462},"2025-11-10",19.355,0.51,213500,{"date":1584,"open":1418,"high":424,"low":950,"close":803,"change":168,"percent_change":448,"volume":1585,"transactions":9,"vwap":803},"2025-11-07",76400,{"date":1587,"open":1588,"high":1588,"low":758,"close":577,"change":263,"percent_change":46,"volume":1589,"transactions":9,"vwap":577},"2025-11-06",19.41,124800,{"date":1591,"open":1404,"high":1404,"low":950,"close":703,"change":485,"percent_change":486,"volume":1592,"transactions":9,"vwap":703},"2025-11-05",308700,{"date":1594,"open":462,"high":462,"low":718,"close":718,"change":37,"percent_change":1405,"volume":1595,"transactions":9,"vwap":718},"2025-11-04",95700,{"date":1597,"open":222,"high":210,"low":454,"close":364,"change":499,"percent_change":500,"volume":1598,"transactions":9,"vwap":364},"2025-11-03",118500,{"date":1600,"open":233,"high":233,"low":210,"close":363,"change":1117,"percent_change":1601,"volume":1602,"transactions":9,"vwap":363},"2025-10-31",-2.33,100300,{"date":1604,"open":1605,"high":282,"low":1606,"close":1607,"change":463,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-30",20.030001,19.94,20.15,0.75,175600,{"date":1611,"open":1612,"high":1605,"low":231,"close":330,"change":485,"percent_change":486,"volume":1613,"transactions":9,"vwap":330},"2025-10-29",20.02,194500,{"date":1615,"open":561,"high":1612,"low":561,"close":240,"change":493,"percent_change":213,"volume":1616,"transactions":9,"vwap":240},"2025-10-28",92100,{"date":1618,"open":315,"high":330,"low":231,"close":797,"change":485,"percent_change":486,"volume":1619,"transactions":9,"vwap":797},"2025-10-27",99300,{"date":1621,"open":315,"high":330,"low":1622,"close":315,"change":283,"percent_change":284,"volume":1623,"transactions":9,"vwap":315},"2025-10-24",19.935,54400,{"date":1625,"open":233,"high":316,"low":492,"close":559,"change":1271,"percent_change":1626,"volume":1627,"transactions":9,"vwap":559},"2025-10-23",1.17,166300,{"date":1629,"open":362,"high":221,"low":476,"close":220,"change":750,"percent_change":1630,"volume":1631,"transactions":9,"vwap":220},"2025-10-22",0.56,86700,{"date":1633,"open":432,"high":210,"low":433,"close":364,"change":1288,"percent_change":274,"volume":1634,"transactions":9,"vwap":364},"2025-10-21",413200,{"date":1636,"open":433,"high":484,"low":1418,"close":484,"change":293,"percent_change":470,"volume":1637,"transactions":9,"vwap":484},"2025-10-20",100900,{"date":1639,"open":733,"high":363,"low":733,"close":210,"change":349,"percent_change":1576,"volume":1640,"transactions":9,"vwap":210},"2025-10-17",180800,{"date":1642,"open":396,"high":507,"low":1643,"close":389,"change":478,"percent_change":478,"volume":1644,"transactions":9,"vwap":389},"2025-10-16",19.375,46400,{"date":1646,"open":469,"high":387,"low":1647,"close":389,"change":499,"percent_change":500,"volume":1648,"transactions":9,"vwap":389},"2025-10-15",19.371,93000,{"date":1650,"open":469,"high":491,"low":1651,"close":484,"change":544,"percent_change":1652,"volume":1653,"transactions":9,"vwap":484},"2025-10-14",19.377,2.14,123900,{"date":1655,"open":758,"high":1656,"low":894,"close":951,"change":349,"percent_change":1657,"volume":1658,"transactions":9,"vwap":951},"2025-10-13",19.309,0.84,495900,{"date":1660,"open":18,"high":1661,"low":641,"close":729,"change":515,"percent_change":234,"volume":1662,"transactions":9,"vwap":729},"2025-10-10",19.419,64000,{"date":1664,"open":454,"high":1418,"low":578,"close":405,"change":263,"percent_change":46,"volume":1384,"transactions":9,"vwap":405},"2025-10-09",{"date":1666,"open":577,"high":1588,"low":576,"close":694,"change":349,"percent_change":1657,"volume":1667,"transactions":9,"vwap":694},"2025-10-08",163700,{"date":1669,"open":696,"high":405,"low":918,"close":1195,"change":1174,"percent_change":73,"volume":1670,"transactions":9,"vwap":1195},"2025-10-07",183600,{"date":1672,"open":735,"high":1673,"low":729,"close":918,"change":253,"percent_change":589,"volume":1674,"transactions":9,"vwap":918},"2025-10-06",19.185,221400,{"date":1676,"open":702,"high":1677,"low":734,"close":702,"change":193,"percent_change":349,"volume":1678,"transactions":9,"vwap":702},"2025-10-03",19.198,184600,{"date":1680,"open":951,"high":578,"low":918,"close":686,"change":1174,"percent_change":73,"volume":1681,"transactions":9,"vwap":686},"2025-10-02",170400,{"date":1683,"open":729,"high":693,"low":848,"close":604,"change":408,"percent_change":1684,"volume":1685,"transactions":9,"vwap":604},"2025-10-01",0.53,912200,{"date":1687,"open":587,"high":1688,"low":660,"close":661,"change":72,"percent_change":919,"volume":1689,"transactions":9,"vwap":661},"2025-09-30",18.945,247000,{"date":1691,"open":632,"high":632,"low":642,"close":650,"change":562,"percent_change":1083,"volume":1692,"transactions":9,"vwap":650},"2025-09-29",259500,{"date":1694,"open":651,"high":745,"low":651,"close":623,"change":331,"percent_change":788,"volume":1695,"transactions":9,"vwap":623},"2025-09-26",13400,{"date":1697,"open":625,"high":615,"low":816,"close":651,"change":349,"percent_change":1698,"volume":1699,"transactions":9,"vwap":651},"2025-09-25",0.86,547800,{"date":1701,"open":623,"high":623,"low":816,"close":652,"change":537,"percent_change":1702,"volume":1703,"transactions":9,"vwap":652},"2025-09-24",-2.4,362900,{"date":1705,"open":414,"high":454,"low":1433,"close":693,"change":987,"percent_change":1706,"volume":1707,"transactions":9,"vwap":693},"2025-09-23",-2.1,721100,{"date":1709,"open":222,"high":1710,"low":733,"close":223,"change":543,"percent_change":544,"volume":1711,"transactions":9,"vwap":223},"2025-09-22",19.625,232900,{"date":1713,"open":1418,"high":733,"low":1588,"close":389,"change":750,"percent_change":1451,"volume":1714,"transactions":9,"vwap":389},"2025-09-19",144100,{"date":1716,"open":576,"high":718,"low":758,"close":718,"change":213,"percent_change":1455,"volume":1717,"transactions":9,"vwap":718},"2025-09-18",299300,{"date":1719,"open":728,"high":728,"low":686,"close":951,"change":562,"percent_change":1720,"volume":1721,"transactions":9,"vwap":951},"2025-09-17",-0.83,206800,{"date":1723,"open":416,"high":18,"low":1195,"close":810,"change":168,"percent_change":448,"volume":1724,"transactions":9,"vwap":810},"2025-09-16",503200,{"date":1726,"open":414,"high":414,"low":1195,"close":696,"change":193,"percent_change":349,"volume":1727,"transactions":9,"vwap":696},"2025-09-15",201600,{"date":1729,"open":950,"high":18,"low":1433,"close":735,"change":349,"percent_change":1657,"volume":1730,"transactions":9,"vwap":735},"2025-09-12",78700,{"date":1732,"open":624,"high":614,"low":604,"close":624,"change":349,"percent_change":1312,"volume":1733,"transactions":9,"vwap":624},"2025-09-11",93600,{"date":1735,"open":626,"high":604,"low":660,"close":658,"change":293,"percent_change":671,"volume":1736,"transactions":9,"vwap":658},"2025-09-10",81200,{"date":1738,"open":623,"high":894,"low":670,"close":668,"change":173,"percent_change":562,"volume":1739,"transactions":9,"vwap":668},"2025-09-09",590600,{"date":1741,"open":727,"high":727,"low":1742,"close":848,"change":37,"percent_change":1743,"volume":1744,"transactions":9,"vwap":848},"2025-09-08",18.905,-1.15,98700,{"date":1746,"open":18,"high":454,"low":1195,"close":951,"change":263,"percent_change":46,"volume":1747,"transactions":9,"vwap":951},"2025-09-05",161900,{"date":1749,"open":614,"high":696,"low":614,"close":696,"change":380,"percent_change":106,"volume":1750,"transactions":9,"vwap":696},"2025-09-04",29600,{"date":1752,"open":578,"high":578,"low":604,"close":749,"change":634,"percent_change":245,"volume":1753,"transactions":9,"vwap":749},"2025-09-03",138600,{"date":1755,"open":758,"high":728,"low":624,"close":693,"change":455,"percent_change":1756,"volume":1757,"transactions":9,"vwap":693},"2025-09-02",-1.24,371600,{"date":1759,"open":469,"high":469,"low":1477,"close":1477,"change":390,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1477},"2025-08-29",-0.77,67300,{"date":1763,"open":362,"high":1764,"low":222,"close":462,"change":390,"percent_change":1090,"volume":1765,"transactions":9,"vwap":462},"2025-08-28",19.679,130600,{"date":1767,"open":476,"high":190,"low":476,"close":363,"change":253,"percent_change":799,"volume":1768,"transactions":9,"vwap":363},"2025-08-27",169500,{"date":1770,"open":805,"high":300,"low":514,"close":212,"change":204,"percent_change":1771,"volume":1772,"transactions":9,"vwap":212},"2025-08-26",-0.4,887800,{"date":1774,"open":338,"high":338,"low":211,"close":211,"change":1153,"percent_change":1775,"volume":1776,"transactions":9,"vwap":211},"2025-08-25",-0.65,128500,{"date":1778,"open":805,"high":330,"low":805,"close":338,"change":1779,"percent_change":1379,"volume":1780,"transactions":9,"vwap":338},"2025-08-22",0.207,156300,{"date":1782,"open":212,"high":233,"low":492,"close":1783,"change":1784,"percent_change":455,"volume":1785,"transactions":9,"vwap":1783},"2025-08-21",19.753,-0.047,94400,{"date":1787,"open":347,"high":347,"low":199,"close":805,"change":1788,"percent_change":146,"volume":1789,"transactions":9,"vwap":805},"2025-08-20",-0.038,170600,{"date":1791,"open":316,"high":316,"low":772,"close":1792,"change":1469,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-19",19.838,-0.64,150200,{"date":1796,"open":231,"high":797,"low":996,"close":1797,"change":283,"percent_change":284,"volume":1798,"transactions":9,"vwap":1797},"2025-08-18",19.965,179400,{"date":1800,"open":338,"high":338,"low":347,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-15",19.905,-0.075,-0.38,88900,{"date":1806,"open":347,"high":1807,"low":211,"close":315,"change":274,"percent_change":275,"volume":1808,"transactions":9,"vwap":315},"2025-08-14",20.025,385600,{"date":1810,"open":1605,"high":1605,"low":1811,"close":316,"change":37,"percent_change":1812,"volume":1813,"transactions":9,"vwap":316},"2025-08-13",19.872,-1.09,74200,{"date":1815,"open":1816,"high":1607,"low":1817,"close":1607,"change":72,"percent_change":1016,"volume":1818,"transactions":9,"vwap":1607},"2025-08-12",20.12,20.075001,141900,{"date":1820,"open":330,"high":1821,"low":330,"close":1822,"change":293,"percent_change":294,"volume":1823,"transactions":9,"vwap":1822},"2025-08-11",20.16,20.08,43300,{"date":1825,"open":1826,"high":1826,"low":281,"close":241,"change":493,"percent_change":213,"volume":1827,"transactions":9,"vwap":241},"2025-08-08",20.21,58100,{"date":1829,"open":1826,"high":1830,"low":797,"close":270,"change":390,"percent_change":95,"volume":1831,"transactions":9,"vwap":270},"2025-08-07",20.215,79600,{"date":1833,"open":797,"high":1834,"low":797,"close":259,"change":886,"percent_change":1835,"volume":1836,"transactions":9,"vwap":259},"2025-08-06",20.27,1.2,146900,{"date":1838,"open":262,"high":1826,"low":339,"close":240,"change":264,"percent_change":1839,"volume":1840,"transactions":9,"vwap":240},"2025-08-05",-0.99,600200,{"date":1842,"open":330,"high":259,"low":330,"close":1826,"change":397,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1826},"2025-08-04",1.3,270100,{"date":1846,"open":330,"high":1822,"low":316,"close":242,"change":536,"percent_change":1847,"volume":1848,"transactions":9,"vwap":242},"2025-08-01",-0.45,193600,{"date":1850,"open":1200,"high":1200,"low":1612,"close":1851,"change":37,"percent_change":1812,"volume":1852,"transactions":9,"vwap":1851},"2025-07-31",20.040001,132400,{"date":1854,"open":262,"high":1855,"low":241,"close":291,"change":1856,"percent_change":1451,"volume":1857,"transactions":9,"vwap":291},"2025-07-30",20.42,0.115,238000,{"date":1859,"open":1834,"high":1860,"low":270,"close":1861,"change":1862,"percent_change":1393,"volume":1863,"transactions":9,"vwap":1861},"2025-07-29",20.29,20.145,-0.175,211200,{"date":1865,"open":787,"high":1357,"low":251,"close":1359,"change":173,"percent_change":390,"volume":1866,"transactions":9,"vwap":1359},"2025-07-28",294900,{"date":1868,"open":1377,"high":1357,"low":1377,"close":787,"change":886,"percent_change":1869,"volume":1870,"transactions":9,"vwap":787},"2025-07-25",1.19,99700,{"date":1872,"open":1816,"high":292,"low":281,"close":1873,"change":192,"percent_change":407,"volume":1514,"transactions":9,"vwap":1873},"2025-07-24",20.11,{"date":1875,"open":315,"high":1873,"low":1876,"close":1877,"change":116,"percent_change":1492,"volume":1878,"transactions":9,"vwap":1877},"2025-07-23",19.978,20.105,133600,{"date":1880,"open":804,"high":804,"low":202,"close":1189,"change":1881,"percent_change":1102,"volume":1882,"transactions":9,"vwap":1189},"2025-07-22",-0.105,60700,{"date":1884,"open":300,"high":1606,"low":561,"close":231,"change":204,"percent_change":1771,"volume":1885,"transactions":9,"vwap":231},"2025-07-21",97000,{"date":1887,"open":315,"high":1817,"low":338,"close":315,"change":253,"percent_change":799,"volume":1888,"transactions":9,"vwap":315},"2025-07-18",96900,{"date":1890,"open":338,"high":243,"low":1891,"close":1003,"change":521,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1003},"2025-07-17",19.915,0.96,290500,{"date":1895,"open":201,"high":1183,"low":1896,"close":996,"change":1327,"percent_change":1897,"volume":1898,"transactions":9,"vwap":996},"2025-07-16",19.638,2.32,659000,{"date":1900,"open":469,"high":535,"low":1404,"close":1588,"change":493,"percent_change":880,"volume":1901,"transactions":9,"vwap":1588},"2025-07-15",426600,{"date":1903,"open":578,"high":1643,"low":1904,"close":1404,"change":349,"percent_change":723,"volume":1905,"transactions":9,"vwap":1404},"2025-07-14",19.147,167800,{"date":1907,"open":712,"high":1908,"low":695,"close":19,"change":301,"percent_change":1909,"volume":1910,"transactions":9,"vwap":19},"2025-07-11",19.235,0.68,324700,{"date":1912,"open":749,"high":702,"low":729,"close":686,"change":486,"percent_change":224,"volume":1913,"transactions":9,"vwap":686},"2025-07-10",81100,{"date":1915,"open":745,"high":712,"low":1916,"close":1195,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1195},"2025-07-09",19.0049992,0.29,1.54,127800,{"date":1921,"open":588,"high":588,"low":679,"close":651,"change":633,"percent_change":634,"volume":1922,"transactions":9,"vwap":651},"2025-07-08",45700,{"date":1924,"open":587,"high":632,"low":658,"close":626,"change":407,"percent_change":750,"volume":1925,"transactions":9,"vwap":626},"2025-07-07",104800,{"date":1927,"open":606,"high":651,"low":606,"close":651,"change":886,"percent_change":1928,"volume":1929,"transactions":9,"vwap":651},"2025-07-03",1.29,177300,{"date":1931,"open":1932,"high":1933,"low":1932,"close":909,"change":293,"percent_change":671,"volume":1934,"transactions":9,"vwap":909},"2025-07-02",18.48,18.64,183700,{"date":1936,"open":832,"high":816,"low":832,"close":1543,"change":293,"percent_change":671,"volume":1937,"transactions":9,"vwap":1543},"2025-07-01",228000,{"date":1939,"open":669,"high":605,"low":909,"close":1506,"change":463,"percent_change":569,"volume":1940,"transactions":9,"vwap":1506},"2025-06-30",633100,{"date":1942,"open":1530,"high":1530,"low":1044,"close":1164,"change":72,"percent_change":1021,"volume":1943,"transactions":9,"vwap":1164},"2025-06-27",40100,{"date":1945,"open":1051,"high":1512,"low":1051,"close":836,"change":1946,"percent_change":1918,"volume":1947,"transactions":9,"vwap":836},"2025-06-26",0.28,57400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":204,"percent_change":21,"volume":1954,"transactions":9,"vwap":1953},"2025-06-25",18.33,18.39,18.19,18.22,259200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1059,"change":662,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1059},"2025-06-24",18.25,18.34,18.21,3.62,107000,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1138,"percent_change":1897,"volume":1966,"transactions":9,"vwap":1965},"2025-06-23",17.38,17.66,465000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":850,"percent_change":1301,"volume":1973,"transactions":9,"vwap":1972},"2025-06-20",17.28,17.36,17.22,17.26,322600,{"date":1975,"open":1976,"high":1976,"low":179,"close":179,"change":515,"percent_change":1977,"volume":1978,"transactions":9,"vwap":179},"2025-06-18",17.16,-1.45,404600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":671,"percent_change":782,"volume":1985,"transactions":9,"vwap":1984},"2025-06-17",17.33,17.39,17.2,17.24,428500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":671,"percent_change":101,"volume":1992,"transactions":9,"vwap":1991},"2025-06-16",17.47,17.61,17.4,17.56,241400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1130,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1130},"2025-06-13",17.94,17.955,17.85,-0.515,-2.8,197600,{"date":2002,"open":2003,"high":842,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-12",18.4,18.32,18.395,-0.325,-1.74,60100,{"date":2010,"open":660,"high":899,"low":1506,"close":1506,"change":293,"percent_change":671,"volume":2011,"transactions":9,"vwap":1506},"2025-06-11",229800,{"date":2013,"open":856,"high":625,"low":856,"close":640,"change":72,"percent_change":919,"volume":2014,"transactions":9,"vwap":640},"2025-06-10",508800,{"date":2016,"open":642,"high":606,"low":652,"close":855,"change":493,"percent_change":880,"volume":2017,"transactions":9,"vwap":855},"2025-06-09",38800,{"date":2019,"open":1057,"high":652,"low":1933,"close":816,"change":283,"percent_change":644,"volume":2020,"transactions":9,"vwap":816},"2025-06-06",51300,{"date":2022,"open":837,"high":837,"low":909,"close":847,"change":407,"percent_change":750,"volume":2023,"transactions":9,"vwap":847},"2025-06-05",67600,{"date":2025,"open":847,"high":2026,"low":1530,"close":1530,"change":478,"percent_change":478,"volume":2027,"transactions":9,"vwap":1530},"2025-06-04",18.661,50400,{"date":2029,"open":1044,"high":847,"low":2030,"close":1530,"change":331,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1530},"2025-06-03",18.451,0.76,181600,{"date":2034,"open":2003,"high":1525,"low":1087,"close":1051,"change":340,"percent_change":1775,"volume":2035,"transactions":9,"vwap":1051},"2025-06-02",293900,{"date":2037,"open":1530,"high":1530,"low":1046,"close":1164,"change":633,"percent_change":634,"volume":2038,"transactions":9,"vwap":1164},"2025-05-30",865300,{"date":2040,"open":652,"high":652,"low":2041,"close":1530,"change":253,"percent_change":1803,"volume":2042,"transactions":9,"vwap":1530},"2025-05-29",18.555,123200,{"date":2044,"open":855,"high":1506,"low":1057,"close":1543,"change":493,"percent_change":880,"volume":2045,"transactions":9,"vwap":1543},"2025-05-28",112100,{"date":2047,"open":2048,"high":2048,"low":836,"close":678,"change":380,"percent_change":806,"volume":2049,"transactions":9,"vwap":678},"2025-05-27",18.63,119400,{"date":2051,"open":1051,"high":1932,"low":1046,"close":1051,"change":204,"percent_change":1165,"volume":2052,"transactions":9,"vwap":1051},"2025-05-23",33100,{"date":2054,"open":1164,"high":847,"low":1051,"close":1512,"change":263,"percent_change":37,"volume":2055,"transactions":9,"vwap":1512},"2025-05-22",196100,{"date":2057,"open":832,"high":669,"low":836,"close":1164,"change":425,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1164},"2025-05-21",-0.75,908200,{"date":2061,"open":1543,"high":855,"low":2062,"close":855,"change":283,"percent_change":644,"volume":2063,"transactions":9,"vwap":855},"2025-05-20",18.605,259600,{"date":2065,"open":1051,"high":2066,"low":842,"close":1057,"change":380,"percent_change":806,"volume":2067,"transactions":9,"vwap":1057},"2025-05-19",18.675,315300,{"date":2069,"open":1958,"high":836,"low":2070,"close":1932,"change":436,"percent_change":522,"volume":2071,"transactions":9,"vwap":1932},"2025-05-16",18.311,230700,{"date":2073,"open":1957,"high":1059,"low":2074,"close":1059,"change":331,"percent_change":464,"volume":1929,"transactions":9,"vwap":1059},"2025-05-15",18.175,{"date":2076,"open":1959,"high":1959,"low":2077,"close":1099,"change":264,"percent_change":1812,"volume":2078,"transactions":9,"vwap":1099},"2025-05-14",18.125,86500,{"date":2080,"open":2081,"high":2003,"low":2082,"close":2083,"change":1271,"percent_change":356,"volume":2084,"transactions":9,"vwap":2083},"2025-05-13",18.27,18.256,18.36,73000,{"date":2086,"open":1953,"high":1953,"low":2087,"close":2088,"change":633,"percent_change":634,"volume":2089,"transactions":9,"vwap":2088},"2025-05-12",18.08,18.13,114500,{"date":2091,"open":1099,"high":2092,"low":2093,"close":1045,"change":1288,"percent_change":283,"volume":2094,"transactions":9,"vwap":1045},"2025-05-09",18.205,18.14,41200,{"date":2096,"open":1952,"high":1059,"low":2097,"close":2093,"change":263,"percent_change":37,"volume":2098,"transactions":9,"vwap":2093},"2025-05-08",18.11,164300,{"date":2100,"open":1059,"high":1059,"low":2101,"close":2102,"change":1153,"percent_change":426,"volume":2103,"transactions":9,"vwap":2102},"2025-05-07",18.12,18.18,166800,{"date":2105,"open":2081,"high":1958,"low":1045,"close":2106,"change":543,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-06",18.31,0.44,353400,{"date":2110,"open":2111,"high":1043,"low":1109,"close":2112,"change":1174,"percent_change":1428,"volume":2113,"transactions":9,"vwap":2112},"2025-05-05",18.040001,18.23,303700,{"date":2115,"open":1109,"high":1099,"low":1109,"close":2093,"change":436,"percent_change":176,"volume":2116,"transactions":9,"vwap":2093},"2025-05-02",53800,{"date":2118,"open":2119,"high":1122,"low":2119,"close":2120,"change":543,"percent_change":1327,"volume":2121,"transactions":9,"vwap":2120},"2025-05-01",17.71,17.96,223700,{"date":2123,"open":2124,"high":1130,"low":2125,"close":1130,"change":634,"percent_change":793,"volume":2126,"transactions":9,"vwap":1130},"2025-04-30",17.83,17.7,146800,{"date":2128,"open":2129,"high":1101,"low":2129,"close":1101,"change":1016,"percent_change":1022,"volume":2103,"transactions":9,"vwap":1101},"2025-04-29",17.69,{"date":183,"open":2131,"high":2132,"low":2131,"close":2133,"change":1174,"percent_change":1581,"volume":2134,"transactions":9,"vwap":2133},17.55,17.67,17.64,55100]