[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPAR":3,"homepage-market-summary":29,"stock-historical-UPAR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPAR","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},"UPAR Ultra Risk Parity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9227,0.43548,"Quarterly",{"close":17,"open":18,"high":17,"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},14.93,14.85,14.831,14.9,0.03,0.2,6174.20962,17.71,14.77,9670.787198869048,5.4,1195,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13.37,8288,3025038.374115,10.88,"2025-04-28",[184,187,195,205,213,221,231,240,248,256,266,274,283,293,301,311,321,330,338,348,357,366,374,381,390,399,409,416,426,436,444,454,462,468,476,484,491,500,508,519,527,534,543,552,559,568,575,583,593,602,610,617,627,635,643,653,660,667,673,680,687,696,703,712,718,726,734,742,748,753,760,768,775,782,786,793,801,807,812,817,825,833,838,845,851,857,861,867,875,882,890,897,903,908,916,921,926,931,937,942,947,952,956,961,968,972,976,983,990,996,1003,1008,1013,1019,1024,1030,1036,1041,1045,1050,1053,1061,1067,1075,1081,1087,1094,1099,1106,1110,1115,1119,1125,1132,1137,1142,1146,1152,1156,1163,1170,1175,1179,1183,1189,1195,1200,1206,1212,1217,1219,1223,1229,1236,1241,1246,1250,1259,1267,1274,1281,1286,1290,1295,1301,1309,1312,1317,1321,1326,1331,1335,1341,1345,1349,1354,1359,1365,1371,1378,1383,1386,1391,1397,1403,1409,1414,1417,1423,1427,1433,1436,1441,1445,1449,1455,1462,1465,1470,1476,1482,1487,1490,1497,1502,1507,1513,1516,1520,1527,1531,1537,1543,1549,1553,1558,1564,1572,1577,1585,1592,1598,1603,1607,1614,1619,1624,1628,1634,1640,1645,1650,1654,1660,1665,1670,1674,1679,1683,1688,1692,1696,1702,1705,1708,1712,1716,1722,1725,1733,1737,1743,1749,1753,1759,1763,1767,1771,1779,1782,1788,1791,1795,1801,1808,1814,1817,1821,1828,1831,1835,1842,1848,1852,1859,1866,1870,1876,1881,1886,1890,1893,1897,1903,1911,1916,1922,1925,1931,1937,1942,1944,1951,1957,1961,1965,1971,1976,1980,1986,1992,1997,2002,2007,2011,2014,2018,2023,2028,2035,2041,2046,2051,2054,2058,2061,2064,2069,2074,2077,2080,2083,2086,2091,2096,2100,2106,2110,2114,2119,2123,2128,2135,2139,2144,2147,2155,2159,2166,2171,2177,2181,2186,2194,2199,2204,2211,2215,2222,2226,2231,2235,2241,2249,2254,2258,2261,2264,2270,2275,2277,2281,2284,2287,2290],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},79,14.8577,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",14.825,-0.137,-0.91,1999.804791,68,14.8424,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.01,15.095,15.037,0.0744,0.5,3001.378791,54,15.0828,{"date":206,"open":17,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":51,"vwap":212},"2026-10-05",14.98,14.9626,0.0326,0.22,1273.36849,14.9491,{"date":214,"open":215,"high":215,"low":17,"close":17,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",14.9544,0.04,0.27,777.1436,62,14.9484,{"date":222,"open":223,"high":224,"low":25,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",14.78,14.9401,14.89,-0.0209,-0.14,8855.9521,80,14.8849,{"date":232,"open":233,"high":233,"low":225,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",15.1,14.9109,-0.0991,-0.66,6352.5496,173,14.9435,{"date":241,"open":242,"high":242,"low":207,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",15.06,-0.04,-0.27,14462.745043,147,15.0477,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":111,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",15.17,15.05,-2.53,2433.523109,47,15.1516,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":216,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",15.42,15.52,15.4199,15.44,0.26,4655.275109,74,15.4592,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",15.4,-0.2951,-1.88,134.0806,20,15.4196,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",15.695,15.6951,-0.3998,-2.48,746.8226,43,15.71,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",15.99,16.0949,15.975,0.0568,0.35,6322.094801,53,16.0059,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",16.0381,0.1899,1.2,158.1656,40,15.9877,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",15.78,16.15,15.8482,-0.0558,-0.35,29492.2796,77,15.8309,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",15.93,15.9,15.904,0.2234,1.42,3303.0806,25,15.905,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",15.83,15.6806,-0.0494,-0.31,5194.424812,48,15.7689,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",15.73,-0.06,-0.38,139.4606,28,15.7336,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",15.82,15.9601,15.79,-0.1499,-0.94,1343.597,45,15.855,{"date":349,"open":350,"high":350,"low":313,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",16.04,15.9399,-0.0008,-0.01,3919.9915,60,16.0105,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",16.026,15.9407,-0.3461,-2.13,447.147088,36,16.0152,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",16.2868,-0.1012,-0.62,137.09816,37,16.2699,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":167,"volume":378,"transactions":379,"vwap":380},"2026-09-08",16.388,0.0192,642.47339,103,16.4187,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":307,"volume":387,"transactions":388,"vwap":389},"2026-09-04",16.355,16.389,16.3688,-0.0575,1453.5455,125,16.3814,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",16.45,16.4263,0.1653,1.02,456.0675,42,16.4551,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",16.34,16.21,16.261,0.0114,0.07,108991.35116,64,16.2149,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":372,"vwap":415},"2026-09-01",16.2496,-0.1032,-0.63,183.112243,16.2818,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",16.3101,16.3528,16.2852,-0.1072,-0.65,1856.240243,61,16.3072,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",16.52,16.43,16.46,-0.183,-1.1,1697.9648,70,16.5094,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":299,"vwap":443},"2026-08-27",16.645,16.643,0.015,0.09,274.157571,16.6314,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",16.67,16.56,16.628,-0.0796,-0.48,8946.9798,49,16.6255,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":254,"vwap":461},"2026-08-25",16.6,16.7076,0.1876,1.14,3670.0298,16.6698,{"date":463,"open":464,"high":464,"low":428,"close":428,"change":465,"percent_change":217,"volume":466,"transactions":355,"vwap":467},"2026-08-24",16.53,0.045,2341.7181,16.5297,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":346,"vwap":475},"2026-08-21",16.48,16.475,0.0413,0.25,903.1158,16.4806,{"date":477,"open":401,"high":392,"low":401,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",16.4337,0.0038,0.02,695.5613,46,16.3984,{"date":485,"open":470,"high":470,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":452,"vwap":490},"2026-08-19",16.4299,0.36,2.24,460.7484,16.4324,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":281,"vwap":499},"2026-08-18",16.125,16.055,16.0699,-0.0533,-0.33,3331.7473,16.0583,{"date":501,"open":402,"high":402,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":203,"vwap":507},"2026-08-17",16.115,16.1232,-0.0241,-0.15,975.089601,16.1726,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",16.13,16.16,16.065,16.1473,-0.0139,-0.09,47788.571488,165,16.1057,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":52,"volume":525,"transactions":51,"vwap":526},"2026-08-13",16.17,16.19,16.1612,0.0166,678.7375,16.1938,{"date":528,"open":522,"high":522,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":397,"vwap":533},"2026-08-12",16.1446,0.0716,0.45,686.469729,16.1843,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":346,"vwap":542},"2026-08-11",16.06,16.073,16.0501,-0.0176,-0.11,1168.6373,16.0682,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":397,"vwap":551},"2026-08-10",16.07,16.095,16.0906,-0.0194,-0.12,2402.7063,16.0889,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":364,"vwap":558},"2026-08-07",16.11,0.1129,0.71,499.1753,16.1091,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",16.0199,15.9971,-0.0932,-0.58,861.69894,27,16.0222,{"date":569,"open":502,"high":502,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":336,"vwap":574},"2026-08-05",16.0903,0.1057,0.66,275.674158,16.1175,{"date":576,"open":285,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":291,"vwap":582},"2026-08-04",16,15.9846,0.3516,2.25,887.7483,15.9913,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":353,"volume":590,"transactions":591,"vwap":592},"2026-08-03",15.74,15.772,15.49,15.633,-0.0017,237694.9353,392,15.5791,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",15.61,15.6347,-0.1386,-0.88,1041.940264,31,15.6082,{"date":603,"open":332,"high":604,"low":332,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",15.7733,0.1518,0.97,5401.125806,41,15.7516,{"date":611,"open":303,"high":303,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":281,"vwap":616},"2026-07-29",15.6215,-0.1426,-0.9,1704.76,15.652,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":281,"vwap":626},"2026-07-28",15.7,15.765,15.6999,15.7641,0.0281,0.18,17770.90368,15.7023,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":397,"vwap":634},"2026-07-27",15.67,15.736,0.0267,0.17,7111.90368,15.6718,{"date":636,"open":637,"high":637,"low":619,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":299,"vwap":642},"2026-07-24",15.75,15.7093,0.0219,0.14,1354.006,15.7286,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",15.68,15.76,15.6874,-0.1661,-1.05,2290.006,34,15.7116,{"date":654,"open":314,"high":313,"low":655,"close":655,"change":656,"percent_change":405,"volume":657,"transactions":658,"vwap":659},"2026-07-22",15.8535,0.0105,11709.006,66,15.8899,{"date":661,"open":342,"high":662,"low":342,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":608,"vwap":666},"2026-07-21",15.843,0.1479,0.94,951.195,15.802,{"date":668,"open":277,"high":277,"low":277,"close":277,"change":669,"percent_change":670,"volume":671,"transactions":254,"vwap":672},"2026-07-20",-0.1237,-0.78,166.117,15.7259,{"date":674,"open":340,"high":340,"low":675,"close":675,"change":676,"percent_change":72,"volume":677,"transactions":678,"vwap":679},"2026-07-17",15.8188,0.0523,430.068,50,15.8382,{"date":681,"open":323,"high":323,"low":637,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":424,"vwap":686},"2026-07-16",15.7665,-0.1664,-1.04,4117.006,15.8113,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":624,"volume":693,"transactions":694,"vwap":695},"2026-07-15",15.91,15.9329,15.89,0.0285,7975.006,92,15.903,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":600,"vwap":702},"2026-07-14",15.9044,0.1314,0.83,113.662648,15.9299,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":407,"vwap":711},"2026-07-13",15.86,15.77,15.773,-0.194,-1.22,2853.218,15.8149,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":480,"percent_change":717,"volume":176,"transactions":9,"vwap":716},"2026-07-10",15.965,15.989,15.967,0.13,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",15.94,16.25,15.947,0.095,0.6,700,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",15.88,15.735,15.852,-0.097,-0.61,2100,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",16.1,15.92,15.949,-0.253,-1.56,5800,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":140,"volume":747,"transactions":9,"vwap":745},"2026-07-06",16.165,16.202,0.111,900,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":116,"volume":725,"transactions":9,"vwap":751},"2026-07-02",16.040001,16.091,0.049,{"date":754,"open":750,"high":755,"low":750,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",16.18,16.042,-0.144,-0.89,120000,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",16.265,16.31,16.186,-0.084,-0.52,17400,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",16.175,16.27,-0.263,-1.59,800,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",16.569,16.51,16.533,0,1300,{"date":783,"open":784,"high":784,"low":779,"close":779,"change":746,"percent_change":785,"volume":733,"transactions":9,"vwap":779},"2026-06-25",16.58,0.68,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":717,"volume":792,"transactions":9,"vwap":790},"2026-06-24",16.39,16.47,16.422,0.022,3900,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",16.42,16.49,16.4,-0.25,-1.5,1100,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":670,"volume":806,"transactions":9,"vwap":804},"2026-06-22",16.7,16.65,-0.131,100,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":806,"transactions":9,"vwap":809},"2026-06-18",16.781,0.094,0.56,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":806,"transactions":9,"vwap":814},"2026-06-17",16.687,-0.213,-1.26,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",16.905,16.91,16.9,0.05,0.3,600,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",16.89,16.836,16.85,0.189,1.13,2600,{"date":834,"open":447,"high":835,"low":447,"close":836,"change":837,"percent_change":487,"volume":725,"transactions":9,"vwap":836},"2026-06-12",16.69,16.661,0.059,{"date":839,"open":840,"high":841,"low":464,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",16.54,16.602,0.402,2.48,2500,{"date":846,"open":392,"high":392,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",16.2,-0.209,-1.27,4500,{"date":852,"open":853,"high":429,"low":853,"close":854,"change":855,"percent_change":353,"volume":856,"transactions":9,"vwap":854},"2026-06-09",16.405,16.409,-0.001,1700,{"date":858,"open":392,"high":796,"low":859,"close":859,"change":860,"percent_change":540,"volume":832,"transactions":9,"vwap":859},"2026-06-08",16.41,-0.018,{"date":862,"open":456,"high":456,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",16.428,-0.57,-3.35,3000,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",16.985,17.01,16.998,0.025,0.15,1900,{"date":876,"open":750,"high":877,"low":878,"close":879,"change":880,"percent_change":684,"volume":881,"transactions":9,"vwap":879},"2026-06-03",17.049999,16.030001,16.973,-0.178,3700,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-02",17.13,17.151,17.08,0.177,1.04,18300,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",16.99,16.974,0.075,0.44,2000,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":632,"volume":902,"transactions":9,"vwap":900},"2026-05-29",16.95,16.899,0.029,210400,{"date":904,"open":905,"high":820,"low":905,"close":906,"change":52,"percent_change":724,"volume":907,"transactions":9,"vwap":906},"2026-05-28",16.759,16.87,71600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":172,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-27",16.79,16.8,16.74,16.77,-0.18,7600,{"date":917,"open":829,"high":906,"low":911,"close":911,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-26",0.21,1.27,1600,{"date":922,"open":447,"high":923,"low":428,"close":923,"change":216,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-22",16.59,0.24,209500,{"date":927,"open":456,"high":456,"low":928,"close":928,"change":929,"percent_change":640,"volume":930,"transactions":9,"vwap":928},"2026-05-21",16.55,0.023,500,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":725,"transactions":9,"vwap":934},"2026-05-20",16.33,16.527,0.226,1.39,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":849,"volume":941,"transactions":9,"vwap":939},"2026-05-19",16.301,-0.21,200,{"date":943,"open":778,"high":464,"low":470,"close":944,"change":945,"percent_change":405,"volume":946,"transactions":9,"vwap":944},"2026-05-18",16.511,0.011,1800,{"date":948,"open":949,"high":949,"low":392,"close":949,"change":950,"percent_change":951,"volume":792,"transactions":9,"vwap":949},"2026-05-15",16.5,-0.392,-2.32,{"date":953,"open":892,"high":892,"low":954,"close":954,"change":955,"percent_change":822,"volume":824,"transactions":9,"vwap":954},"2026-05-14",16.892,0.008,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":806,"transactions":9,"vwap":958},"2026-05-13",16.884,0.018,0.11,{"date":962,"open":911,"high":906,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-12",16.711,16.866,-0.119,-0.7,3500,{"date":969,"open":970,"high":970,"low":869,"close":869,"change":780,"percent_change":780,"volume":971,"transactions":9,"vwap":869},"2026-05-11",17.059,1200,{"date":973,"open":869,"high":869,"low":869,"close":869,"change":974,"percent_change":975,"volume":806,"transactions":9,"vwap":869},"2026-05-08",0.162,0.96,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",16.92,16.823,-0.192,-1.13,300,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":733,"transactions":9,"vwap":986},"2026-05-06",16.965,17.014999,16.96,0.284,1.7,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":88,"volume":920,"transactions":9,"vwap":993},"2026-05-05",16.71,16.731,16.68,0.185,{"date":997,"open":998,"high":999,"low":464,"close":1000,"change":1001,"percent_change":1002,"volume":176,"transactions":9,"vwap":1000},"2026-05-04",16.66,16.665,16.546,-0.198,-1.18,{"date":1004,"open":910,"high":910,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":774,"transactions":9,"vwap":1005},"2026-05-01",16.744,0.069,0.41,{"date":1009,"open":447,"high":1010,"low":840,"close":1010,"change":1011,"percent_change":1012,"volume":725,"transactions":9,"vwap":1010},"2026-04-30",16.675,0.245,1.49,{"date":1014,"open":1015,"high":789,"low":429,"close":429,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":429},"2026-04-29",16.44,-0.177,-1.07,2700,{"date":1020,"open":796,"high":1021,"low":796,"close":1021,"change":1022,"percent_change":1023,"volume":800,"transactions":9,"vwap":1021},"2026-04-28",16.607,-0.113,-0.68,{"date":1025,"open":1026,"high":1026,"low":992,"close":1027,"change":333,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",16.75,16.72,-0.36,4700,{"date":1031,"open":911,"high":1032,"low":913,"close":1033,"change":1034,"percent_change":540,"volume":1035,"transactions":9,"vwap":1033},"2026-04-24",16.86,16.78,-0.019,12300,{"date":1037,"open":1032,"high":1032,"low":994,"close":1038,"change":1039,"percent_change":157,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",16.799,-0.071,2400,{"date":1042,"open":1043,"high":978,"low":829,"close":906,"change":632,"percent_change":395,"volume":1044,"transactions":9,"vwap":906},"2026-04-22",16.88,4200,{"date":1046,"open":1027,"high":1047,"low":803,"close":803,"change":1048,"percent_change":1049,"volume":946,"transactions":9,"vwap":803},"2026-04-21",16.775,-0.26,-1.53,{"date":1051,"open":1043,"high":987,"low":906,"close":987,"change":21,"percent_change":624,"volume":1052,"transactions":9,"vwap":987},"2026-04-20",8700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-17",16.945,16.995,16.93,0.113,0.67,7300,{"date":1062,"open":987,"high":987,"low":1063,"close":1064,"change":1065,"percent_change":497,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",16.76,16.817,-0.055,11000,{"date":1068,"open":1069,"high":821,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-15",16.885,16.82,16.872,-0.075,-0.44,5200,{"date":1076,"open":1077,"high":899,"low":1077,"close":1078,"change":887,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-14",16.81,16.947,1.06,8400,{"date":1082,"open":992,"high":913,"low":1083,"close":913,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":913},"2026-04-13",16.692,0.117,0.7,3600,{"date":1088,"open":1089,"high":1089,"low":923,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-10",16.73,16.653,-0.038,-0.23,9100,{"date":1095,"open":1089,"high":1089,"low":998,"close":1096,"change":1097,"percent_change":1098,"volume":800,"transactions":9,"vwap":1096},"2026-04-09",16.691,-0.014,-0.08,{"date":1100,"open":998,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-08",16.705,16.638,0.395,2.42,2300,{"date":1107,"open":1108,"high":763,"low":1108,"close":763,"change":1109,"percent_change":244,"volume":774,"transactions":9,"vwap":763},"2026-04-07",16.215,-0.044,{"date":1111,"open":771,"high":1112,"low":771,"close":1112,"change":1113,"percent_change":441,"volume":1114,"transactions":9,"vwap":1112},"2026-04-06",16.354,0.014,2200,{"date":1116,"open":1117,"high":401,"low":1117,"close":401,"change":872,"percent_change":873,"volume":1118,"transactions":9,"vwap":401},"2026-04-02",16.12,4100,{"date":1120,"open":721,"high":840,"low":721,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-01",16.315,0.083,0.51,14000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":176,"transactions":9,"vwap":1128},"2026-03-31",16.09,16.232,16.049999,0.422,2.67,{"date":1133,"open":1134,"high":577,"low":1135,"close":1135,"change":52,"percent_change":1136,"volume":741,"transactions":9,"vwap":1135},"2026-03-30",15.96,15.81,0.64,{"date":1138,"open":1139,"high":1140,"low":595,"close":282,"change":1141,"percent_change":1023,"volume":725,"transactions":9,"vwap":282},"2026-03-27",15.636,15.72,-0.107,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":362,"volume":806,"transactions":9,"vwap":1144},"2026-03-26",15.817,-0.344,{"date":1147,"open":521,"high":521,"low":1117,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-25",16.161,0.301,1.9,4400,{"date":1153,"open":323,"high":314,"low":323,"close":705,"change":1154,"percent_change":564,"volume":1155,"transactions":9,"vwap":705},"2026-03-24",-0.092,3400,{"date":1157,"open":1158,"high":1159,"low":1135,"close":1160,"change":1084,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-23",15.87,16.087999,15.952,0.74,6800,{"date":1164,"open":1165,"high":1165,"low":303,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",16.08,15.835,-0.552,-3.37,3200,{"date":1171,"open":1172,"high":1173,"low":402,"close":1173,"change":1174,"percent_change":684,"volume":920,"transactions":9,"vwap":1173},"2026-03-19",16.23,16.387,-0.173,{"date":1176,"open":804,"high":804,"low":789,"close":447,"change":1177,"percent_change":1178,"volume":896,"transactions":9,"vwap":447},"2026-03-18",-0.16,-0.96,{"date":1180,"open":1181,"high":1026,"low":1181,"close":1027,"change":873,"percent_change":1182,"volume":971,"transactions":9,"vwap":1027},"2026-03-17",16.64,0.91,{"date":1184,"open":456,"high":1185,"low":464,"close":1186,"change":1187,"percent_change":1188,"volume":176,"transactions":9,"vwap":1186},"2026-03-16",16.62,16.57,0.192,1.17,{"date":1190,"open":923,"high":923,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1040,"transactions":9,"vwap":1192},"2026-03-13",16.37,16.378,-0.252,-1.52,{"date":1196,"open":998,"high":992,"low":928,"close":1197,"change":1092,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-12",16.63,-1.36,4300,{"date":1201,"open":1202,"high":821,"low":1063,"close":1032,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1032},"2026-03-11",16.886,-0.054,-0.32,4900,{"date":1207,"open":820,"high":886,"low":827,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-10",16.914,-0.091,-0.54,2800,{"date":1213,"open":910,"high":1214,"low":1089,"close":1214,"change":1215,"percent_change":1216,"volume":1029,"transactions":9,"vwap":1214},"2026-03-09",17.0049992,0.155,0.92,{"date":1218,"open":992,"high":829,"low":992,"close":829,"change":540,"percent_change":422,"volume":971,"transactions":9,"vwap":829},"2026-03-06",{"date":1220,"open":827,"high":987,"low":827,"close":987,"change":1221,"percent_change":1002,"volume":1222,"transactions":9,"vwap":987},"2026-03-05",-0.202,3300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":405,"volume":725,"transactions":9,"vwap":1227},"2026-03-04",17.175,17.142,17.162,0.012,{"date":1230,"open":886,"high":1231,"low":1057,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",17.585,17.15,-0.56,-3.16,5600,{"date":1237,"open":1238,"high":24,"low":1239,"close":24,"change":1240,"percent_change":487,"volume":1235,"transactions":9,"vwap":24},"2026-03-02",17.57,17.47,0.063,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1058,"percent_change":1136,"volume":747,"transactions":9,"vwap":1244},"2026-02-27",17.55,17.647,17.54,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":440,"percent_change":441,"volume":856,"transactions":9,"vwap":1249},"2026-02-26",17.45,17.534,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-25",17.56,17.589,17.48,17.519,0.056,0.32,69100,{"date":1260,"open":1261,"high":1239,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-24",17.4,17.395,17.463,0.093,0.54,3800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":572,"volume":1029,"transactions":9,"vwap":1272},"2026-02-23",17.35,17.41,17.3,17.37,0.114,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1161,"volume":1280,"transactions":9,"vwap":1278},"2026-02-20",17.184,17.29,17.256,0.126,6500,{"date":1282,"open":1283,"high":1284,"low":1283,"close":884,"change":1285,"percent_change":473,"volume":1029,"transactions":9,"vwap":884},"2026-02-19",17.09,17.22,0.043,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":837,"percent_change":289,"volume":800,"transactions":9,"vwap":1289},"2026-02-18",17.2,17.087,{"date":1291,"open":978,"high":1292,"low":978,"close":1293,"change":1294,"percent_change":244,"volume":1066,"transactions":9,"vwap":1293},"2026-02-17",17.059999,17.028,-0.046,{"date":1296,"open":985,"high":1297,"low":985,"close":1298,"change":887,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-13",17.16,17.073999,1.05,18700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1199,"transactions":9,"vwap":1306},"2026-02-12",17.12,17.18,16.891,16.897,-0.118,-0.69,{"date":1310,"open":1311,"high":1303,"low":906,"close":986,"change":894,"percent_change":895,"volume":915,"transactions":9,"vwap":986},"2026-02-11",17,{"date":1313,"open":899,"high":1311,"low":829,"close":1314,"change":1315,"percent_change":1316,"volume":1080,"transactions":9,"vwap":1314},"2026-02-10",16.94,0.08,0.47,{"date":1318,"open":911,"high":1032,"low":911,"close":1032,"change":1319,"percent_change":1320,"volume":896,"transactions":9,"vwap":1032},"2026-02-09",0.274,1.65,{"date":1322,"open":796,"high":1323,"low":796,"close":1323,"change":1324,"percent_change":1325,"volume":824,"transactions":9,"vwap":1323},"2026-02-06",16.586,0.281,1.72,{"date":1327,"open":788,"high":429,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1266,"transactions":9,"vwap":1328},"2026-02-05",16.305,-0.135,-0.82,{"date":1332,"open":784,"high":784,"low":1333,"close":1015,"change":243,"percent_change":1334,"volume":1199,"transactions":9,"vwap":1015},"2026-02-04",16.375,-0.24,{"date":1336,"open":795,"high":1337,"low":1338,"close":470,"change":217,"percent_change":1339,"volume":1340,"transactions":9,"vwap":470},"2026-02-03",16.485,16.35,1.67,5300,{"date":1342,"open":522,"high":1343,"low":522,"close":402,"change":227,"percent_change":1344,"volume":1151,"transactions":9,"vwap":402},"2026-02-02",16.24,-0.86,{"date":1346,"open":456,"high":456,"low":755,"close":1338,"change":450,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1338},"2026-01-30",-2.85,17600,{"date":1350,"open":1351,"high":1043,"low":1351,"close":1352,"change":1353,"percent_change":480,"volume":915,"transactions":9,"vwap":1352},"2026-01-29",16.61,16.83,0.003,{"date":1355,"open":1356,"high":1032,"low":1089,"close":1357,"change":1358,"percent_change":1059,"volume":832,"transactions":9,"vwap":1357},"2026-01-28",16.84,16.827,0.112,{"date":1360,"open":803,"high":913,"low":1361,"close":1362,"change":1363,"percent_change":888,"volume":1364,"transactions":9,"vwap":1362},"2026-01-27",16.595,16.715,0.172,11500,{"date":1366,"open":446,"high":446,"low":428,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-26",16.543,0.128,0.78,7800,{"date":1372,"open":795,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":874,"transactions":9,"vwap":1375},"2026-01-23",16.448,16.38,16.415,0.085,0.52,{"date":1379,"open":1380,"high":401,"low":1381,"close":933,"change":924,"percent_change":1012,"volume":1382,"transactions":9,"vwap":933},"2026-01-22",16.247,16.22,7200,{"date":1384,"open":1165,"high":847,"low":1165,"close":1127,"change":995,"percent_change":1385,"volume":774,"transactions":9,"vwap":1127},"2026-01-21",1.16,{"date":1387,"open":720,"high":1165,"low":1388,"close":320,"change":1174,"percent_change":1389,"volume":1390,"transactions":9,"vwap":320},"2026-01-20",15.85,-1.08,19000,{"date":1392,"open":1393,"high":511,"low":1394,"close":1394,"change":805,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-16",16.101,16.077999,-0.81,24300,{"date":1398,"open":1399,"high":721,"low":522,"close":1400,"change":1401,"percent_change":1402,"volume":1205,"transactions":9,"vwap":1400},"2026-01-15",16.235,16.209,-0.028,-0.17,{"date":1404,"open":522,"high":1343,"low":744,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-14",16.237,0.196,1.22,4000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":780,"percent_change":780,"volume":1029,"transactions":9,"vwap":1413},"2026-01-13",16.14,16.01,16.041,{"date":1415,"open":1416,"high":1165,"low":1416,"close":1413,"change":1084,"percent_change":150,"volume":1114,"transactions":9,"vwap":1413},"2026-01-12",16.0049992,{"date":1418,"open":691,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1369,"volume":930,"transactions":9,"vwap":1421},"2026-01-09",15.95,15.888,15.924,0.124,{"date":1424,"open":585,"high":1425,"low":1426,"close":1425,"change":1113,"percent_change":441,"volume":1114,"transactions":9,"vwap":1425},"2026-01-08",15.8,15.725,{"date":1428,"open":1425,"high":1429,"low":1430,"close":1431,"change":860,"percent_change":540,"volume":1432,"transactions":9,"vwap":1431},"2026-01-07",15.805,15.756,15.786,10200,{"date":1434,"open":332,"high":1135,"low":332,"close":1435,"change":1006,"percent_change":895,"volume":1151,"transactions":9,"vwap":1435},"2026-01-06",15.804,{"date":1437,"open":1438,"high":729,"low":1438,"close":729,"change":1215,"percent_change":1439,"volume":1440,"transactions":9,"vwap":729},"2026-01-05",15.58,0.99,12500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1438,"change":167,"percent_change":1369,"volume":896,"transactions":9,"vwap":1438},"2026-01-02",15.59,15.5,{"date":1446,"open":1438,"high":1438,"low":1447,"close":1448,"change":227,"percent_change":614,"volume":1169,"transactions":9,"vwap":1448},"2025-12-31",15.445,15.46,{"date":1450,"open":1444,"high":1451,"low":1444,"close":1452,"change":837,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-30",15.63,15.6,0.38,6900,{"date":1456,"open":1444,"high":1457,"low":1448,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-29",15.57,15.541,-0.146,-0.93,5900,{"date":1463,"open":619,"high":619,"low":1451,"close":1464,"change":1097,"percent_change":515,"volume":881,"transactions":9,"vwap":1464},"2025-12-26",15.687,{"date":1466,"open":1467,"high":585,"low":1467,"close":1468,"change":1469,"percent_change":606,"volume":1205,"transactions":9,"vwap":1468},"2025-12-24",15.62,15.701,0.151,{"date":1471,"open":1472,"high":1438,"low":1473,"close":1474,"change":1475,"percent_change":918,"volume":1222,"transactions":9,"vwap":1474},"2025-12-23",15.551,15.54,15.55,0.033,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":441,"percent_change":1481,"volume":881,"transactions":9,"vwap":1479},"2025-12-22",15.515,15.517,15.47,0.58,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":37,"volume":1155,"transactions":9,"vwap":1485},"2025-12-19",15.51,15.427,-0.073,{"date":1488,"open":1444,"high":1444,"low":1444,"close":1444,"change":717,"percent_change":1489,"volume":967,"transactions":9,"vwap":1444},"2025-12-18",0.85,{"date":1491,"open":1492,"high":268,"low":1493,"close":1494,"change":1495,"percent_change":21,"volume":1496,"transactions":9,"vwap":1494},"2025-12-17",15.38,15.345,15.37,0.005,5100,{"date":1498,"open":1493,"high":1499,"low":1500,"close":1499,"change":860,"percent_change":549,"volume":1501,"transactions":9,"vwap":1499},"2025-12-16",15.365,15.335,16100,{"date":1503,"open":261,"high":261,"low":1492,"close":1504,"change":1505,"percent_change":1506,"volume":915,"transactions":9,"vwap":1504},"2025-12-15",15.383,0.002,0.01,{"date":1508,"open":1444,"high":1444,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1118,"transactions":9,"vwap":1510},"2025-12-12",15.36,15.381,-0.199,-1.28,{"date":1514,"open":1467,"high":1467,"low":1473,"close":1438,"change":1285,"percent_change":1515,"volume":874,"transactions":9,"vwap":1438},"2025-12-11",0.28,{"date":1517,"open":1518,"high":1519,"low":268,"close":1519,"change":974,"percent_change":1299,"volume":1211,"transactions":9,"vwap":1519},"2025-12-10",15.45,15.537,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-09",15.321,15.375,0.035,0.23,1500,{"date":1528,"open":268,"high":71,"low":1529,"close":1529,"change":1530,"percent_change":1308,"volume":856,"transactions":9,"vwap":1529},"2025-12-08",15.34,-0.106,{"date":1532,"open":1473,"high":595,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-05",15.446,-0.083,-0.53,12800,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":971,"transactions":9,"vwap":1540},"2025-12-04",15.56,15.529,-0.047,-0.3,{"date":1544,"open":1444,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":832,"transactions":9,"vwap":1545},"2025-12-03",15.576,15.493,0.134,0.87,{"date":1550,"open":1480,"high":1480,"low":268,"close":1551,"change":1552,"percent_change":1098,"volume":792,"transactions":9,"vwap":1551},"2025-12-02",15.442,-0.012,{"date":1554,"open":1444,"high":1473,"low":1555,"close":1555,"change":1556,"percent_change":1017,"volume":1557,"transactions":9,"vwap":1555},"2025-12-01",15.454,-0.167,15300,{"date":1559,"open":1452,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":167,"volume":874,"transactions":9,"vwap":1562},"2025-11-28",15.66,15.53,15.621,0.019,{"date":1565,"open":1444,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-26",15.64,15.495,15.602,0.194,1.26,41400,{"date":1573,"open":1494,"high":1448,"low":1494,"close":1574,"change":1575,"percent_change":1576,"volume":971,"transactions":9,"vwap":1574},"2025-11-25",15.408,0.138,0.9,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":140,"volume":1584,"transactions":9,"vwap":1582},"2025-11-24",15.25,15.315,15.22,15.27,0.105,13400,{"date":1586,"open":1587,"high":1579,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-21",15.09,15.165,0.072,0.48,10300,{"date":1593,"open":1494,"high":1494,"low":1594,"close":1595,"change":1596,"percent_change":95,"volume":1597,"transactions":9,"vwap":1595},"2025-11-20",15.071,15.093,-0.112,5400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":21,"percent_change":22,"volume":1461,"transactions":9,"vwap":1601},"2025-11-19",15.2,15.205,15.18,{"date":1604,"open":1602,"high":1605,"low":250,"close":1606,"change":1203,"percent_change":307,"volume":971,"transactions":9,"vwap":1606},"2025-11-18",15.23,15.175,{"date":1608,"open":1609,"high":1610,"low":250,"close":1611,"change":1459,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-17",15.29,15.343,15.229,-0.95,8800,{"date":1615,"open":1616,"high":258,"low":1617,"close":1523,"change":1596,"percent_change":1618,"volume":1151,"transactions":9,"vwap":1523},"2025-11-14",15.35,15.32,-0.72,{"date":1620,"open":332,"high":332,"low":1621,"close":1621,"change":1622,"percent_change":684,"volume":1623,"transactions":9,"vwap":1621},"2025-11-13",15.487,-0.163,8900,{"date":1625,"open":595,"high":637,"low":1452,"close":1626,"change":440,"percent_change":52,"volume":1627,"transactions":9,"vwap":1626},"2025-11-12",15.65,259200,{"date":1629,"open":1630,"high":629,"low":1473,"close":1631,"change":1632,"percent_change":1085,"volume":1633,"transactions":9,"vwap":1631},"2025-11-11",15.611,15.635,0.109,9600,{"date":1635,"open":261,"high":1636,"low":258,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-10",15.526,0.216,1.41,1400,{"date":1641,"open":1579,"high":1509,"low":1579,"close":1642,"change":1643,"percent_change":1402,"volume":1644,"transactions":9,"vwap":1642},"2025-11-07",15.31,-0.026,9200,{"date":1646,"open":1616,"high":1616,"low":1647,"close":1648,"change":1649,"percent_change":924,"volume":1623,"transactions":9,"vwap":1648},"2025-11-06",15.3,15.336,0.036,{"date":1651,"open":1652,"high":1617,"low":1652,"close":1647,"change":872,"percent_change":1653,"volume":1105,"transactions":9,"vwap":1647},"2025-11-05",15.275,0.16,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1652,"change":1658,"percent_change":1659,"volume":971,"transactions":9,"vwap":1652},"2025-11-04",15.24,15.28,-0.13,-0.84,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":334,"volume":920,"transactions":9,"vwap":1663},"2025-11-03",15.342,15.405,-0.059,{"date":1666,"open":1561,"high":1561,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1639,"transactions":9,"vwap":1667},"2025-10-31",15.464,-0.064,-0.41,{"date":1671,"open":1447,"high":1467,"low":1447,"close":1672,"change":1065,"percent_change":307,"volume":1673,"transactions":9,"vwap":1672},"2025-10-30",15.528,12700,{"date":1675,"open":1425,"high":1425,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":896,"transactions":9,"vwap":1676},"2025-10-29",15.583,-0.152,-0.97,{"date":1680,"open":1566,"high":729,"low":1566,"close":729,"change":1681,"percent_change":1682,"volume":741,"transactions":9,"vwap":729},"2025-10-28",0.077,0.49,{"date":1684,"open":1566,"high":1685,"low":1452,"close":1686,"change":1687,"percent_change":540,"volume":1105,"transactions":9,"vwap":1686},"2025-10-27",15.679,15.658,-0.017,{"date":1689,"open":1467,"high":619,"low":1467,"close":1690,"change":1691,"percent_change":487,"volume":1205,"transactions":9,"vwap":1690},"2025-10-24",15.675,0.057,{"date":1693,"open":645,"high":645,"low":1457,"close":1694,"change":480,"percent_change":717,"volume":1695,"transactions":9,"vwap":1694},"2025-10-23",15.618,9500,{"date":1697,"open":1452,"high":595,"low":1698,"close":1699,"change":1700,"percent_change":353,"volume":1701,"transactions":9,"vwap":1699},"2025-10-22",15.548,15.598,-0.002,6300,{"date":1703,"open":1467,"high":1626,"low":1704,"close":1452,"change":1329,"percent_change":1344,"volume":1639,"transactions":9,"vwap":1452},"2025-10-21",15.595,{"date":1706,"open":619,"high":729,"low":619,"close":729,"change":995,"percent_change":1707,"volume":1597,"transactions":9,"vwap":729},"2025-10-20",1.19,{"date":1709,"open":1467,"high":1467,"low":587,"close":1474,"change":1710,"percent_change":1711,"volume":946,"transactions":9,"vwap":1474},"2025-10-17",-0.053,-0.34,{"date":1713,"open":1704,"high":1714,"low":1474,"close":1715,"change":1264,"percent_change":724,"volume":1340,"transactions":9,"vwap":1715},"2025-10-16",15.605,15.603,{"date":1717,"open":1718,"high":1718,"low":1518,"close":1484,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1484},"2025-10-15",15.615,0.062,0.4,17100,{"date":1723,"open":1494,"high":1724,"low":1494,"close":1724,"change":837,"percent_change":1453,"volume":824,"transactions":9,"vwap":1724},"2025-10-14",15.448,{"date":1726,"open":1647,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-13",15.39,15.26,15.389,0.207,1.36,34800,{"date":1734,"open":1600,"high":1600,"low":1735,"close":1735,"change":353,"percent_change":1736,"volume":1105,"transactions":9,"vwap":1735},"2025-10-10",15.182,-0.07,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":422,"volume":844,"transactions":9,"vwap":1741},"2025-10-09",15.273,15.16,15.192,-0.099,{"date":1744,"open":1617,"high":1745,"low":1582,"close":1746,"change":1747,"percent_change":1590,"volume":1748,"transactions":9,"vwap":1746},"2025-10-08",15.33,15.291,0.073,7000,{"date":1750,"open":1600,"high":1728,"low":1600,"close":1751,"change":1113,"percent_change":441,"volume":1752,"transactions":9,"vwap":1751},"2025-10-07",15.218,400,{"date":1754,"open":1755,"high":1656,"low":1756,"close":1757,"change":1524,"percent_change":1525,"volume":1758,"transactions":9,"vwap":1757},"2025-10-06",15.193,15.14,15.204,9900,{"date":1760,"open":1582,"high":1582,"low":1761,"close":1761,"change":837,"percent_change":1762,"volume":733,"transactions":9,"vwap":1761},"2025-10-03",15.169,0.39,{"date":1764,"open":1765,"high":1581,"low":1766,"close":1766,"change":243,"percent_change":1048,"volume":1266,"transactions":9,"vwap":1766},"2025-10-02",15.15,15.11,{"date":1768,"open":1602,"high":1769,"low":1770,"close":1765,"change":1583,"percent_change":1085,"volume":1211,"transactions":9,"vwap":1765},"2025-10-01",15.21,15.07,{"date":1772,"open":1773,"high":1774,"low":207,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-30",15.049,15.13,15.045,-0.003,-0.02,10600,{"date":1780,"open":197,"high":1587,"low":197,"close":1781,"change":791,"percent_change":873,"volume":1169,"transactions":9,"vwap":1781},"2025-09-29",15.048,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":216,"volume":792,"transactions":9,"vwap":1786},"2025-09-26",15.03,15.02,15.026,0.006,{"date":1789,"open":1790,"high":1785,"low":1790,"close":1785,"change":1787,"percent_change":216,"volume":930,"transactions":9,"vwap":1785},"2025-09-25",15,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1777,"percent_change":1658,"volume":725,"transactions":9,"vwap":1794},"2025-09-24",15.086,15.014,{"date":1796,"open":1797,"high":1587,"low":1798,"close":1798,"change":901,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-23",15.08,15.034,0.19,30400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1285,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-22",14.955,15.0050001,14.94,0.29,7700,{"date":1809,"open":1805,"high":1810,"low":1805,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-19",14.962,-0.043,-0.29,23600,{"date":1815,"open":1785,"high":1816,"low":207,"close":1804,"change":765,"percent_change":1233,"volume":1118,"transactions":9,"vwap":1804},"2025-09-18",15.04,{"date":1818,"open":1602,"high":1602,"low":1819,"close":1819,"change":1820,"percent_change":864,"volume":1639,"transactions":9,"vwap":1819},"2025-09-17",15.089,-0.087,{"date":1822,"open":1766,"high":1823,"low":1766,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-09-16",15.235,15.176,0.086,0.57,32900,{"date":1829,"open":1816,"high":233,"low":1816,"close":1587,"change":1830,"percent_change":140,"volume":1205,"transactions":9,"vwap":1587},"2025-09-15",0.104,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":855,"percent_change":353,"volume":800,"transactions":9,"vwap":1834},"2025-09-12",14.96,14.986,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":896,"transactions":9,"vwap":1839},"2025-09-11",14.83,14.99,14.987,0.122,0.82,{"date":1843,"open":1837,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":572,"volume":1155,"transactions":9,"vwap":1846},"2025-09-10",14.88,14.82,14.865,0.097,{"date":1849,"open":18,"high":18,"low":1850,"close":1850,"change":1851,"percent_change":1535,"volume":971,"transactions":9,"vwap":1850},"2025-09-09",14.768,-0.078,{"date":1853,"open":1854,"high":20,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1086,"transactions":9,"vwap":1856},"2025-09-08",14.86,14.76,14.846,0.191,1.3,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":874,"transactions":9,"vwap":1862},"2025-09-05",14.65,14.655,14.64,0.209,1.45,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":785,"volume":806,"transactions":9,"vwap":1868},"2025-09-04",14.446,0.098,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":824,"transactions":9,"vwap":1873},"2025-09-03",14.36,14.348,0.115,0.81,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1742,"percent_change":1308,"volume":1044,"transactions":9,"vwap":1880},"2025-09-02",14.24,14.209,14.233,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1091,"percent_change":1048,"volume":1752,"transactions":9,"vwap":1884},"2025-08-29",14.31,14.332,14.3,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1315,"percent_change":811,"volume":1169,"transactions":9,"vwap":1889},"2025-08-28",14.29,14.37,{"date":1891,"open":1892,"high":1888,"low":1892,"close":1888,"change":1506,"percent_change":405,"volume":1639,"transactions":9,"vwap":1888},"2025-08-27",14.25,{"date":1894,"open":1888,"high":1888,"low":1895,"close":1896,"change":1787,"percent_change":216,"volume":792,"transactions":9,"vwap":1896},"2025-08-26",14.26,14.28,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":326,"volume":1902,"transactions":9,"vwap":1900},"2025-08-25",14.33,14.274,-0.045,5700,{"date":1904,"open":1905,"high":1906,"low":1883,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-22",14.335,14.35,14.319,0.234,1.66,8100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":540,"volume":824,"transactions":9,"vwap":1914},"2025-08-21",14.06,14.085,-0.016,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":22,"volume":800,"transactions":9,"vwap":1920},"2025-08-20",14.122,14.04,14.101,0.028,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":945,"percent_change":1315,"volume":1526,"transactions":9,"vwap":1924},"2025-08-19",14.073,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":914,"volume":946,"transactions":9,"vwap":1929},"2025-08-18",14.086,14.03,14.062,-0.025,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1065,"percent_change":111,"volume":1639,"transactions":9,"vwap":1936},"2025-08-15",14.05,14.095,14.01,14.087,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":432,"volume":967,"transactions":9,"vwap":1940},"2025-08-14",14.102,14.142,-0.158,{"date":1943,"open":1892,"high":1872,"low":1892,"close":1885,"change":1830,"percent_change":150,"volume":1222,"transactions":9,"vwap":1885},"2025-08-13",{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1453,"volume":1501,"transactions":9,"vwap":1949},"2025-08-12",14.09,14.2,14.08,14.196,0.054,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1940,"change":1955,"percent_change":111,"volume":1956,"transactions":9,"vwap":1940},"2025-08-11",14.13,14.21,-0.056,3100,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1285,"percent_change":823,"volume":725,"transactions":9,"vwap":1960},"2025-08-08",14.16,14.198,{"date":1962,"open":1895,"high":1895,"low":1940,"close":1963,"change":1964,"percent_change":262,"volume":1169,"transactions":9,"vwap":1963},"2025-08-07",14.155,0.037,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1711,"volume":856,"transactions":9,"vwap":1969},"2025-08-06",14.14,14.15,14.118,-0.048,{"date":1972,"open":1953,"high":1973,"low":1953,"close":1974,"change":1825,"percent_change":1975,"volume":824,"transactions":9,"vwap":1974},"2025-08-05",14.17,14.166,0.61,{"date":1977,"open":1913,"high":1978,"low":1913,"close":1948,"change":746,"percent_change":1979,"volume":176,"transactions":9,"vwap":1948},"2025-08-04",14.115,0.79,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":837,"percent_change":1985,"volume":896,"transactions":9,"vwap":1984},"2025-08-01",14,13.925,13.969,0.42,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1402,"volume":1211,"transactions":9,"vwap":1990},"2025-07-31",13.98,13.899,13.91,-0.024,{"date":1993,"open":1933,"high":1933,"low":1994,"close":1995,"change":1511,"percent_change":1996,"volume":747,"transactions":9,"vwap":1995},"2025-07-30",13.88,13.934,-1.41,{"date":1998,"open":1913,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":106,"volume":874,"transactions":9,"vwap":1999},"2025-07-29",14.133,14.051,0.125,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1308,"volume":1526,"transactions":9,"vwap":2005},"2025-07-28",14.027,14.0080004,-0.098,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":440,"percent_change":960,"volume":792,"transactions":9,"vwap":2010},"2025-07-25",13.994,14.106,{"date":2012,"open":1948,"high":2013,"low":1948,"close":2013,"change":1991,"percent_change":1402,"volume":982,"transactions":9,"vwap":2013},"2025-07-24",14.091,{"date":2015,"open":2016,"high":2016,"low":1913,"close":1978,"change":2017,"percent_change":1177,"volume":1673,"transactions":9,"vwap":1978},"2025-07-23",14.158,-0.023,{"date":2019,"open":1982,"high":2020,"low":1982,"close":2020,"change":2021,"percent_change":664,"volume":2022,"transactions":9,"vwap":2020},"2025-07-22",14.138,0.132,6100,{"date":2024,"open":1982,"high":1953,"low":1982,"close":2025,"change":2026,"percent_change":2027,"volume":856,"transactions":9,"vwap":2025},"2025-07-21",14.0059996,0.171,1.24,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":929,"percent_change":632,"volume":2034,"transactions":9,"vwap":2033},"2025-07-18",13.89,13.94,13.82,13.835,7100,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1830,"percent_change":2040,"volume":946,"transactions":9,"vwap":2039},"2025-07-17",13.73,13.83,13.812,0.76,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":1787,"percent_change":216,"volume":920,"transactions":9,"vwap":2045},"2025-07-16",13.715,13.72,13.708,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1177,"percent_change":2050,"volume":176,"transactions":9,"vwap":2049},"2025-07-15",13.87,13.702,-1.15,{"date":2052,"open":2048,"high":1990,"low":2053,"close":2053,"change":1664,"percent_change":157,"volume":930,"transactions":9,"vwap":2053},"2025-07-14",13.862,{"date":2055,"open":1988,"high":1988,"low":2056,"close":2056,"change":1742,"percent_change":2057,"volume":1633,"transactions":9,"vwap":2056},"2025-07-11",13.921,-0.71,{"date":2059,"open":1988,"high":1933,"low":1988,"close":2060,"change":1719,"percent_change":895,"volume":1408,"transactions":9,"vwap":2060},"2025-07-10",14.02,{"date":2062,"open":2031,"high":2063,"low":2048,"close":2063,"change":1422,"percent_change":1576,"volume":930,"transactions":9,"vwap":2063},"2025-07-09",13.958,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":172,"volume":982,"transactions":9,"vwap":2067},"2025-07-08",13.748,13.834,-0.004,{"date":2070,"open":2031,"high":2031,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1752,"transactions":9,"vwap":2071},"2025-07-07",13.838,-0.205,-1.46,{"date":2075,"open":1982,"high":2076,"low":1982,"close":2076,"change":1820,"percent_change":370,"volume":1752,"transactions":9,"vwap":2076},"2025-07-03",14.043,{"date":2078,"open":1928,"high":1953,"low":2079,"close":1953,"change":1847,"percent_change":140,"volume":1052,"transactions":9,"vwap":1953},"2025-07-02",13.939,{"date":2081,"open":1933,"high":1933,"low":2082,"close":2082,"change":929,"percent_change":1653,"volume":725,"transactions":9,"vwap":2082},"2025-07-01",14.033,{"date":2084,"open":2031,"high":1919,"low":2048,"close":1935,"change":717,"percent_change":664,"volume":2085,"transactions":9,"vwap":1935},"2025-06-30",47100,{"date":2087,"open":2088,"high":1988,"low":2089,"close":1994,"change":244,"percent_change":2090,"volume":1266,"transactions":9,"vwap":1994},"2025-06-27",13.92,13.853,-1.91,{"date":2092,"open":2093,"high":1968,"low":2094,"close":1968,"change":624,"percent_change":2095,"volume":971,"transactions":9,"vwap":1968},"2025-06-26",14.12,14.116,1.29,{"date":2097,"open":2098,"high":1982,"low":2099,"close":2099,"change":1777,"percent_change":227,"volume":1040,"transactions":9,"vwap":2099},"2025-06-25",13.975,13.97,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1481,"volume":850,"transactions":9,"vwap":2104},"2025-06-24",13.9,14.016,13.99,0.081,{"date":2107,"open":2108,"high":2098,"low":2108,"close":2109,"change":1256,"percent_change":1720,"volume":1114,"transactions":9,"vwap":2109},"2025-06-23",13.845,13.909,{"date":2111,"open":2112,"high":2089,"low":2112,"close":2089,"change":2113,"percent_change":798,"volume":800,"transactions":9,"vwap":2089},"2025-06-20",13.81,-0.035,{"date":2115,"open":2116,"high":2104,"low":2117,"close":2117,"change":1687,"percent_change":549,"volume":2118,"transactions":9,"vwap":2117},"2025-06-18",13.93,13.888,5500,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1691,"percent_change":1007,"volume":941,"transactions":9,"vwap":2122},"2025-06-17",13.895,13.905,{"date":2124,"open":1994,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":1515,"volume":1639,"transactions":9,"vwap":2126},"2025-06-16",13.965,13.848,0.038,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2112,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2112},"2025-06-13",13.95,13.77,-0.164,-1.17,28000,{"date":2136,"open":2116,"high":2104,"low":2116,"close":2137,"change":2138,"percent_change":1079,"volume":176,"transactions":9,"vwap":2137},"2025-06-12",13.974,0.146,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1316,"volume":1752,"transactions":9,"vwap":2142},"2025-06-11",13.84,13.828,0.065,{"date":2145,"open":2131,"high":2131,"low":2146,"close":2146,"change":1681,"percent_change":811,"volume":725,"transactions":9,"vwap":2146},"2025-06-10",13.763,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1118,"transactions":9,"vwap":2152},"2025-06-09",13.689,13.69,13.68,13.686,0.046,0.34,{"date":2156,"open":2037,"high":2037,"low":2157,"close":2157,"change":2158,"percent_change":344,"volume":725,"transactions":9,"vwap":2157},"2025-06-06",13.64,-0.129,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1098,"volume":2165,"transactions":9,"vwap":2163},"2025-06-05",13.86,13.76,13.769,-0.011,5000,{"date":2167,"open":2150,"high":2168,"low":2150,"close":2169,"change":2170,"percent_change":2095,"volume":874,"transactions":9,"vwap":2169},"2025-06-04",13.8,13.78,0.175,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1524,"percent_change":262,"volume":2176,"transactions":9,"vwap":2175},"2025-06-03",13.615,13.6,13.605,19200,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2113,"percent_change":1048,"volume":874,"transactions":9,"vwap":2180},"2025-06-02",13.52,13.57,{"date":2182,"open":2183,"high":2175,"low":2184,"close":2175,"change":2185,"percent_change":1736,"volume":1222,"transactions":9,"vwap":2175},"2025-05-30",13.5,13.48,-0.009,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":831,"volume":2193,"transactions":9,"vwap":2191},"2025-05-29",13.574,13.642,13.521,13.614,0.152,23500,{"date":2195,"open":2179,"high":2179,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":824,"transactions":9,"vwap":2196},"2025-05-28",13.462,-0.138,-1.01,{"date":2200,"open":2183,"high":2201,"low":2184,"close":2174,"change":2202,"percent_change":2203,"volume":1211,"transactions":9,"vwap":2174},"2025-05-27",13.62,0.145,1.08,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":872,"percent_change":1799,"volume":2210,"transactions":9,"vwap":2209},"2025-05-23",13.38,13.49,13.375,13.455,23300,{"date":2212,"open":178,"high":2213,"low":178,"close":2213,"change":2214,"percent_change":1762,"volume":1526,"transactions":9,"vwap":2213},"2025-05-22",13.43,0.052,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":725,"transactions":9,"vwap":2219},"2025-05-21",13.51,13.55,13.378,-0.237,-1.74,{"date":2223,"open":2224,"high":2224,"low":2173,"close":2173,"change":1065,"percent_change":2225,"volume":774,"transactions":9,"vwap":2173},"2025-05-20",13.65,-0.4,{"date":2227,"open":2228,"high":2150,"low":2228,"close":2229,"change":21,"percent_change":210,"volume":2230,"transactions":9,"vwap":2229},"2025-05-19",13.45,13.67,18500,{"date":2232,"open":2157,"high":2157,"low":2233,"close":2157,"change":2234,"percent_change":540,"volume":874,"transactions":9,"vwap":2157},"2025-05-16",13.63,-0.015,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":624,"percent_change":2240,"volume":1701,"transactions":9,"vwap":2238},"2025-05-15",13.56,13.655,13.47,1.34,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-14",13.585,13.46,13.475,-0.115,-0.85,11400,{"date":2250,"open":2251,"high":2174,"low":2239,"close":2252,"change":353,"percent_change":1736,"volume":2253,"transactions":9,"vwap":2252},"2025-05-13",13.501,13.59,9800,{"date":2255,"open":2256,"high":2256,"low":2217,"close":2174,"change":2257,"percent_change":1136,"volume":741,"transactions":9,"vwap":2174},"2025-05-12",13.61,0.087,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2214,"percent_change":1762,"volume":806,"transactions":9,"vwap":2260},"2025-05-09",13.513,{"date":2262,"open":2179,"high":2179,"low":2263,"close":2263,"change":765,"percent_change":370,"volume":1151,"transactions":9,"vwap":2263},"2025-05-08",13.461,{"date":2265,"open":2266,"high":2233,"low":2267,"close":2268,"change":2269,"percent_change":1542,"volume":1364,"transactions":9,"vwap":2268},"2025-05-07",13.561,13.54,13.545,-0.041,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":1752,"transactions":9,"vwap":2272},"2025-05-06",13.586,0.116,0.86,{"date":2276,"open":2213,"high":2239,"low":2213,"close":2239,"change":2234,"percent_change":540,"volume":747,"transactions":9,"vwap":2239},"2025-05-05",{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":21,"volume":941,"transactions":9,"vwap":2279},"2025-05-02",13.485,0.004,{"date":2282,"open":2188,"high":2188,"low":2283,"close":2283,"change":1668,"percent_change":37,"volume":800,"transactions":9,"vwap":2283},"2025-05-01",13.481,{"date":2285,"open":2184,"high":2268,"low":2184,"close":2268,"change":333,"percent_change":1073,"volume":2286,"transactions":9,"vwap":2268},"2025-04-30",6200,{"date":2288,"open":2207,"high":2256,"low":2207,"close":2175,"change":640,"percent_change":888,"volume":2289,"transactions":9,"vwap":2175},"2025-04-29",21300,{"date":182,"open":2213,"high":2239,"low":2213,"close":2291,"change":1524,"percent_change":262,"volume":1902,"transactions":9,"vwap":2291},13.465]