[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIXM":3,"homepage-market-summary":26,"stock-historical-VIXM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"VIXM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"ProShares VIX Mid-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",true,{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},12.83,12.7,12.87,12.68,0.15,1.18,177722.002822,17.72,12.635,337152.39674116333,3.8,3964,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":12},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},18.4,273599,99863751.582032,-28.16,"2025-04-28",[181,184,193,203,214,224,235,244,253,260,266,274,281,287,296,303,313,324,332,341,350,359,368,377,387,396,402,410,419,429,438,448,457,465,473,483,491,499,507,517,525,531,539,548,555,562,572,580,589,598,607,617,624,629,638,647,658,664,670,678,687,697,703,710,713,716,720,723,726,729,734,738,745,752,759,767,775,781,786,792,799,806,813,820,828,834,839,846,852,857,861,867,873,876,880,886,892,898,905,912,919,924,928,934,939,946,951,957,961,964,969,974,978,982,985,990,993,997,1000,1005,1009,1013,1016,1019,1023,1030,1035,1041,1047,1055,1061,1066,1074,1083,1089,1096,1100,1107,1113,1120,1128,1136,1144,1149,1155,1160,1165,1170,1175,1182,1190,1196,1200,1204,1209,1213,1217,1220,1223,1227,1231,1234,1239,1243,1248,1254,1257,1261,1265,1270,1275,1278,1282,1286,1290,1293,1297,1302,1307,1312,1317,1320,1325,1329,1334,1338,1341,1345,1349,1352,1356,1359,1362,1366,1369,1372,1375,1378,1381,1385,1388,1393,1398,1402,1405,1409,1412,1415,1419,1422,1426,1429,1433,1436,1439,1442,1446,1453,1459,1466,1472,1477,1482,1487,1491,1497,1503,1508,1513,1518,1522,1526,1532,1538,1542,1547,1551,1554,1558,1562,1566,1570,1573,1578,1582,1587,1590,1593,1596,1601,1605,1608,1612,1615,1618,1621,1624,1627,1630,1633,1637,1640,1644,1647,1651,1654,1657,1661,1665,1668,1671,1676,1679,1683,1687,1690,1695,1699,1706,1709,1712,1717,1720,1723,1727,1731,1734,1738,1742,1745,1748,1753,1756,1759,1762,1765,1769,1772,1776,1782,1786,1789,1792,1795,1798,1801,1806,1809,1813,1817,1819,1822,1825,1828,1831,1834,1838,1840,1843,1846,1849,1851,1854,1857,1859,1862,1866,1872,1877,1882,1887,1890,1897,1901,1904,1907,1910,1914,1918,1921,1924,1928,1931,1934,1938,1943,1949,1952,1956,1959,1963,1967,1970,1973,1976,1980,1984,1992,1999,2007,2014,2020,2025,2031,2038],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},1789,12.8045,{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",12.85,12.64,0.01,0.08,169404.323355,1428,12.6788,{"date":194,"open":195,"high":196,"low":22,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",12.77,12.808,12.67,-0.17,-1.32,131146.826742,1608,12.7026,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",12.93,12.94,12.7923,12.84,-0.08,-0.62,96994.235323,1221,12.8258,{"date":215,"open":205,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",12.9723,12.88,12.92,-0.11,-0.84,329779.621591,1458,12.9187,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",12.99,13.1,12.98,13.03,0.11,0.85,291372.523336,1655,13.0199,{"date":236,"open":14,"high":237,"low":238,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",12.97,12.82,0.06,0.47,177196.004847,1204,12.9174,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":219,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",12.9,12.945,12.86,-0.85,139124.55714,1086,12.9036,{"date":254,"open":206,"high":255,"low":246,"close":237,"change":256,"percent_change":113,"volume":257,"transactions":258,"vwap":259},"2026-09-28",13.0062,0.04,196899.289864,1706,12.9545,{"date":261,"open":262,"high":229,"low":205,"close":205,"change":63,"percent_change":108,"volume":263,"transactions":264,"vwap":265},"2026-09-25",13,243120.654409,1691,12.9745,{"date":267,"open":205,"high":268,"low":205,"close":228,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",13.04,0.03,0.23,134868.540645,1206,12.9957,{"date":275,"open":246,"high":276,"low":186,"close":277,"change":239,"percent_change":240,"volume":278,"transactions":279,"vwap":280},"2026-09-23",13.0075,12.95,205269.653886,1837,12.963,{"date":282,"open":237,"high":262,"low":186,"close":283,"change":198,"percent_change":62,"volume":284,"transactions":285,"vwap":286},"2026-09-22",12.89,250921.682265,2236,12.8849,{"date":288,"open":289,"high":289,"low":226,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",13.09,13.06,-0.09,-0.68,529702.437822,3773,13.0306,{"date":297,"open":290,"high":298,"low":290,"close":299,"change":269,"percent_change":270,"volume":300,"transactions":301,"vwap":302},"2026-09-18",13.17,13.15,235159.30518,1529,13.1351,{"date":304,"open":305,"high":306,"low":307,"close":305,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",13.12,13.165,13.07,-0.15,-1.13,287014.831443,3072,13.1056,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",13.24,13.37,13.175,13.27,0.05,0.38,304989.573347,2926,13.2631,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":63,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",13.33,13.22,-0.38,127522.030315,1341,13.253,{"date":333,"open":334,"high":334,"low":335,"close":318,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",13.49,13.2623,-0.07,-0.52,329901.172964,2383,13.3298,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":291,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",13.46,13.315,13.34,-0.67,621619.895121,4537,13.3739,{"date":351,"open":343,"high":352,"low":353,"close":354,"change":319,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",13.53,13.39,13.43,0.37,8717988.600352,3482,13.4119,{"date":360,"open":361,"high":334,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",13.42,13.35,13.38,0,572960.568727,2675,13.3964,{"date":369,"open":370,"high":363,"low":371,"close":363,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",13.32,13.18,0.18,1.36,257082.725704,1689,13.3013,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",13.26,13.13,13.2,-0.1,-0.75,329766.352156,1804,13.1987,{"date":388,"open":389,"high":389,"low":318,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",13.4,13.3,-0.13,-0.97,320507.468802,2195,13.3136,{"date":397,"open":398,"high":398,"low":363,"close":354,"change":336,"percent_change":337,"volume":399,"transactions":400,"vwap":401},"2026-09-02",13.55,176646.417218,1471,13.4172,{"date":403,"open":361,"high":398,"low":404,"close":405,"change":49,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",13.4101,13.5,0.75,389572.205057,2732,13.4943,{"date":411,"open":412,"high":413,"low":389,"close":389,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",13.68,13.69,-0.26,-1.9,274133.525028,1956,13.5547,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":18,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.58,13.675,13.575,13.66,0.02,322289.258557,2226,13.6243,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":198,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",13.8,13.6,13.64,-1.23,400606.491474,2204,13.6586,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":291,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",13.85,13.87,13.7723,13.81,-0.65,284097.251903,1554,13.8205,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":63,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",13.98,13.855,13.9,-0.36,545942.565158,3111,13.8948,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":336,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",14.04,13.95,-0.5,216324.350743,1610,13.9936,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":391,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",14.24,14.02,-0.92,208748.967536,1926,14.0685,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",14.19,14.2323,14.15,-0.04,-0.28,183691.215856,1623,14.1837,{"date":484,"open":485,"high":485,"low":486,"close":475,"change":219,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",14.3,14.16,-0.77,234095.146659,1733,14.2138,{"date":492,"open":493,"high":494,"low":485,"close":485,"change":63,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",14.39,14.4,-0.35,215919.338608,1946,14.34,{"date":500,"open":485,"high":501,"low":467,"close":502,"change":18,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",14.38,14.35,1.06,243358.735591,2125,14.3162,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",14.13,14.23,14.2,-0.02,-0.14,201149.28831,1810,14.2008,{"date":518,"open":467,"high":467,"low":519,"close":520,"change":239,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",14.14,14.22,0.42,185362.133644,1646,14.1822,{"date":526,"open":520,"high":520,"low":509,"close":486,"change":209,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",-0.56,261076.149736,1882,14.1754,{"date":532,"open":533,"high":534,"low":535,"close":467,"change":478,"percent_change":479,"volume":536,"transactions":537,"vwap":538},"2026-08-11",14.29,14.3324,14.2304,121749.006945,1166,14.2595,{"date":540,"open":541,"high":498,"low":542,"close":543,"change":336,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",14.33,14.245,14.28,-0.49,4542417.859788,2020,14.3385,{"date":549,"open":543,"high":502,"low":550,"close":502,"change":372,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",14.2174,1.27,204113.976696,1824,14.2782,{"date":556,"open":511,"high":520,"low":519,"close":557,"change":169,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",14.17,-0.21,256684.344368,2005,14.1901,{"date":563,"open":564,"high":565,"low":566,"close":511,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",14.31,14.4124,14.1314,-0.22,-1.53,2081414.796039,2751,14.2818,{"date":573,"open":543,"high":574,"low":543,"close":575,"change":269,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",14.45,14.42,0.21,2242900.667327,3047,14.4246,{"date":581,"open":582,"high":583,"low":584,"close":493,"change":209,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",14.32,14.3958,14.26,-0.55,202593.402301,2003,14.3518,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":382,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",14.36,14.65,14.47,-0.69,351905.144495,2933,14.5091,{"date":599,"open":592,"high":600,"low":601,"close":602,"change":391,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",14.67,14.54,14.57,-0.88,390445.650983,2874,14.5887,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":372,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",14.49,14.73,14.43,14.7,1.24,322494.747747,2566,14.6373,{"date":618,"open":609,"high":619,"low":574,"close":620,"change":364,"percent_change":364,"volume":621,"transactions":622,"vwap":623},"2026-07-28",14.58,14.52,149047.021508,1420,14.5087,{"date":625,"open":602,"high":600,"low":620,"close":620,"change":382,"percent_change":292,"volume":626,"transactions":627,"vwap":628},"2026-07-27",179375.512991,1588,14.5694,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":512,"percent_change":513,"volume":635,"transactions":636,"vwap":637},"2026-07-24",14.61,14.695,14.55,14.62,1254397.838449,1994,14.6268,{"date":639,"open":634,"high":640,"low":634,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",14.775,14.64,0.16,1.1,338673.324229,3158,14.6817,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",14.3902,14.4977,14.375,14.48,0.09,0.63,246570.612473,1774,14.4664,{"date":659,"open":485,"high":660,"low":533,"close":493,"change":63,"percent_change":495,"volume":661,"transactions":662,"vwap":663},"2026-07-21",14.4193,183259.818718,2098,14.3615,{"date":665,"open":611,"high":666,"low":533,"close":666,"change":291,"percent_change":210,"volume":667,"transactions":668,"vwap":669},"2026-07-20",14.44,220369.036514,3045,14.3802,{"date":671,"open":672,"high":641,"low":611,"close":673,"change":674,"percent_change":19,"volume":675,"transactions":676,"vwap":677},"2026-07-17",14.56,14.53,0.17,1457340.640414,3758,14.5544,{"date":679,"open":680,"high":681,"low":467,"close":591,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",14.25,14.3899,0.135,0.95,171920.060545,1614,14.3236,{"date":688,"open":543,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",14.37,14.18,14.225,-0.095,-0.66,205416.075168,1636,14.2497,{"date":698,"open":485,"high":501,"low":485,"close":582,"change":699,"percent_change":154,"volume":700,"transactions":701,"vwap":702},"2026-07-14",-0.06,143121.478785,1542,14.3452,{"date":704,"open":501,"high":593,"low":485,"close":501,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",0.07,0.49,133892.646313,1766,14.391,{"date":711,"open":564,"high":666,"low":467,"close":564,"change":188,"percent_change":705,"volume":712,"transactions":9,"vwap":564},"2026-07-10",197400,{"date":714,"open":533,"high":564,"low":510,"close":485,"change":512,"percent_change":513,"volume":715,"transactions":9,"vwap":485},"2026-07-09",117700,{"date":717,"open":575,"high":575,"low":467,"close":582,"change":718,"percent_change":336,"volume":719,"transactions":9,"vwap":582},"2026-07-08",-0.01,310700,{"date":721,"open":541,"high":689,"low":520,"close":541,"change":705,"percent_change":706,"volume":722,"transactions":9,"vwap":541},"2026-07-07",200300,{"date":724,"open":564,"high":564,"low":557,"close":584,"change":699,"percent_change":154,"volume":725,"transactions":9,"vwap":584},"2026-07-06",212900,{"date":727,"open":498,"high":611,"low":680,"close":582,"change":63,"percent_change":495,"volume":728,"transactions":9,"vwap":582},"2026-07-02",143900,{"date":730,"open":689,"high":494,"low":731,"close":689,"change":425,"percent_change":732,"volume":733,"transactions":9,"vwap":689},"2026-07-01",14.27,0.14,215400,{"date":735,"open":601,"high":601,"low":564,"close":502,"change":142,"percent_change":736,"volume":737,"transactions":9,"vwap":502},"2026-06-30",-1.31,237500,{"date":739,"open":634,"high":740,"low":741,"close":601,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":601},"2026-06-29",14.66,14.46,-0.12,-0.82,212300,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":169,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-06-26",14.78,14.81,14.63,-0.2,217900,{"date":753,"open":754,"high":748,"low":592,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",14.71,14.69,-0.18,-1.21,218100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":391,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-24",14.94,14.98,14.85,14.87,-0.87,250100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":49,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-23",15.11,15.15,14.93,15,0.67,206600,{"date":776,"open":777,"high":778,"low":748,"close":779,"change":336,"percent_change":34,"volume":780,"transactions":9,"vwap":779},"2026-06-22",14.86,14.97,14.9,208700,{"date":782,"open":783,"high":783,"low":778,"close":778,"change":558,"percent_change":784,"volume":785,"transactions":9,"vwap":778},"2026-06-18",15.14,-1.38,113900,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":18,"percent_change":172,"volume":791,"transactions":9,"vwap":790},"2026-06-17",14.96,15.28,15.18,160400,{"date":793,"open":794,"high":795,"low":778,"close":796,"change":256,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",15.01,15.09,15.03,0.27,312500,{"date":800,"open":801,"high":802,"low":771,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-15",14.99,15.1,-0.25,-1.64,348300,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":756,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-12",15.37,15.42,15.24,-1.17,244000,{"date":814,"open":815,"high":816,"low":817,"close":809,"change":567,"percent_change":818,"volume":819,"transactions":9,"vwap":809},"2026-06-11",15.63,15.78,15.35,-1.41,371600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":270,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-10",15.54,15.7,15.45,15.64,1.49,181900,{"date":829,"open":830,"high":831,"low":810,"close":68,"change":239,"percent_change":832,"volume":833,"transactions":9,"vwap":68},"2026-06-09",15.39,15.68,0.39,311800,{"date":835,"open":809,"high":809,"low":836,"close":817,"change":291,"percent_change":837,"volume":838,"transactions":9,"vwap":817},"2026-06-08",15.2,-0.58,171100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":164,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",15.4,15.62,15.44,0.78,323700,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":308,"percent_change":392,"volume":851,"transactions":9,"vwap":850},"2026-06-04",15.53,15.31,15.32,312100,{"date":853,"open":854,"high":848,"low":809,"close":855,"change":239,"percent_change":832,"volume":856,"transactions":9,"vwap":855},"2026-06-03",15.46,15.47,313800,{"date":858,"open":859,"high":859,"low":841,"close":68,"change":291,"percent_change":837,"volume":860,"transactions":9,"vwap":68},"2026-06-02",15.49,199300,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":732,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-01",15.27,15.5,0.91,416100,{"date":868,"open":869,"high":808,"low":870,"close":871,"change":512,"percent_change":391,"volume":872,"transactions":9,"vwap":871},"2026-05-29",15.3,15.26,15.36,393700,{"date":874,"open":843,"high":824,"low":789,"close":875,"change":699,"percent_change":108,"volume":856,"transactions":9,"vwap":875},"2026-05-28",15.38,{"date":877,"open":859,"high":878,"low":809,"close":843,"change":742,"percent_change":487,"volume":879,"transactions":9,"vwap":843},"2026-05-27",15.57,224800,{"date":881,"open":822,"high":878,"low":882,"close":883,"change":198,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-26",15.48,15.56,-1.08,167200,{"date":887,"open":888,"high":816,"low":889,"close":888,"change":653,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",15.73,15.66,0.58,142600,{"date":893,"open":894,"high":895,"low":896,"close":825,"change":198,"percent_change":884,"volume":897,"transactions":9,"vwap":825},"2026-05-21",15.79,15.85,15.59,120300,{"date":899,"open":900,"high":901,"low":816,"close":902,"change":291,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-20",15.87,15.92,15.81,-0.57,183600,{"date":906,"open":901,"high":907,"low":908,"close":909,"change":425,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-19",15.95,15.83,15.9,0.13,126200,{"date":913,"open":914,"high":915,"low":902,"close":916,"change":63,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-18",15.91,15.93,15.88,-0.31,146200,{"date":920,"open":921,"high":921,"low":922,"close":915,"change":188,"percent_change":239,"volume":923,"transactions":9,"vwap":915},"2026-05-15",16.13,15.86,468300,{"date":925,"open":914,"high":926,"low":895,"close":901,"change":209,"percent_change":461,"volume":927,"transactions":9,"vwap":901},"2026-05-14",16.08,213500,{"date":929,"open":902,"high":930,"low":816,"close":931,"change":372,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-13",16.01,16,1.14,359600,{"date":935,"open":901,"high":931,"low":936,"close":937,"change":219,"percent_change":594,"volume":938,"transactions":9,"vwap":937},"2026-05-12",15.74,15.82,374100,{"date":940,"open":941,"high":942,"low":943,"close":915,"change":642,"percent_change":944,"volume":945,"transactions":9,"vwap":915},"2026-05-11",15.8,15.94,15.75,1.01,189000,{"date":947,"open":825,"high":948,"low":815,"close":948,"change":189,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-08",15.77,0.51,217000,{"date":952,"open":888,"high":953,"low":954,"close":955,"change":169,"percent_change":142,"volume":956,"transactions":9,"vwap":955},"2026-05-07",15.76,15.61,15.69,607200,{"date":958,"open":936,"high":941,"low":831,"close":959,"change":756,"percent_change":309,"volume":960,"transactions":9,"vwap":959},"2026-05-06",15.72,402800,{"date":962,"open":823,"high":914,"low":823,"close":909,"change":239,"percent_change":320,"volume":963,"transactions":9,"vwap":909},"2026-05-05",416200,{"date":965,"open":823,"high":922,"low":883,"close":966,"change":910,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-04",15.84,0.83,250700,{"date":970,"open":971,"high":972,"low":822,"close":972,"change":364,"percent_change":364,"volume":973,"transactions":9,"vwap":972},"2026-05-01",15.6,15.71,277300,{"date":975,"open":909,"high":909,"low":976,"close":972,"change":513,"percent_change":603,"volume":977,"transactions":9,"vwap":972},"2026-04-30",15.67,201600,{"date":979,"open":902,"high":914,"low":953,"close":895,"change":256,"percent_change":980,"volume":981,"transactions":9,"vwap":895},"2026-04-29",0.25,153200,{"date":983,"open":931,"high":930,"low":894,"close":902,"change":513,"percent_change":603,"volume":984,"transactions":9,"vwap":902},"2026-04-28",350900,{"date":986,"open":987,"high":907,"low":895,"close":907,"change":269,"percent_change":988,"volume":989,"transactions":9,"vwap":907},"2026-04-27",15.89,0.19,184200,{"date":991,"open":987,"high":907,"low":948,"close":901,"change":269,"percent_change":988,"volume":992,"transactions":9,"vwap":901},"2026-04-24",251700,{"date":994,"open":914,"high":995,"low":895,"close":987,"change":364,"percent_change":364,"volume":996,"transactions":9,"vwap":987},"2026-04-23",16.059999,418200,{"date":998,"open":894,"high":987,"low":894,"close":987,"change":478,"percent_change":803,"volume":999,"transactions":9,"vwap":987},"2026-04-22",264500,{"date":1001,"open":816,"high":1002,"low":948,"close":915,"change":705,"percent_change":1003,"volume":1004,"transactions":9,"vwap":915},"2026-04-21",16.02,0.44,340800,{"date":1006,"open":895,"high":900,"low":972,"close":922,"change":372,"percent_change":1007,"volume":1008,"transactions":9,"vwap":922},"2026-04-20",1.15,291400,{"date":1010,"open":848,"high":831,"low":848,"close":831,"change":63,"percent_change":1011,"volume":1012,"transactions":9,"vwap":831},"2026-04-17",-0.32,561100,{"date":1014,"open":816,"high":895,"low":889,"close":888,"change":478,"percent_change":803,"volume":1015,"transactions":9,"vwap":888},"2026-04-16",293900,{"date":1017,"open":825,"high":902,"low":825,"close":948,"change":425,"percent_change":910,"volume":1018,"transactions":9,"vwap":948},"2026-04-15",605500,{"date":1020,"open":976,"high":948,"low":1021,"close":943,"change":512,"percent_change":391,"volume":1022,"transactions":9,"vwap":943},"2026-04-14",15.65,292900,{"date":1024,"open":1025,"high":1026,"low":948,"close":948,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":948},"2026-04-13",16.049999,16.1,-0.29,-1.81,200100,{"date":1031,"open":942,"high":1032,"low":987,"close":995,"change":189,"percent_change":1033,"volume":1034,"transactions":9,"vwap":995},"2026-04-10",16.07,0.5,457300,{"date":1036,"open":1037,"high":1038,"low":908,"close":1039,"change":742,"percent_change":383,"volume":1040,"transactions":9,"vwap":1039},"2026-04-09",16.030001,16.18,15.98,291000,{"date":1042,"open":1043,"high":1044,"low":1032,"close":1026,"change":594,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1026},"2026-04-08",16.15,16.27,-4.11,635200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":164,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",16.94,17.01,16.69,16.79,0.72,192000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":699,"percent_change":453,"volume":1060,"transactions":9,"vwap":1059},"2026-04-06",16.82,16.56,16.67,208400,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":391,"percent_change":487,"volume":1065,"transactions":9,"vwap":1064},"2026-04-02",17.26,16.73,176800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1027,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-01",16.93,17.18,16.81,16.86,-1.69,257000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-31",17.2,17.38,17.040001,17.15,-0.48,-2.72,212200,{"date":1084,"open":1085,"high":21,"low":1086,"close":1087,"change":718,"percent_change":699,"volume":1088,"transactions":9,"vwap":1087},"2026-03-30",17.46,17.37,17.63,298100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-27",17.14,17.64,0.53,3.1,315200,{"date":1097,"open":1052,"high":1098,"low":1064,"close":1098,"change":832,"percent_change":1099,"volume":860,"transactions":9,"vwap":1098},"2026-03-26",17.11,2.33,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":336,"percent_change":154,"volume":1106,"transactions":9,"vwap":1105},"2026-03-25",16.68,16.84,16.62,16.72,138200,{"date":1108,"open":1070,"high":1109,"low":1110,"close":1052,"change":674,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1052},"2026-03-24",16.87,16.61,1.02,429500,{"date":1114,"open":1115,"high":1070,"low":1116,"close":1104,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1104},"2026-03-23",16.63,16.42,-0.6,-3.48,619300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":832,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-20",16.92,17.25,16.89,17.22,2.32,162000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":742,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-19",17.24,17.28,16.66,16.83,-0.71,226300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-03-18",16.55,16.95,16.49,0.55,3.35,321300,{"date":1145,"open":1038,"high":1146,"low":1038,"close":1147,"change":169,"percent_change":756,"volume":1148,"transactions":9,"vwap":1147},"2026-03-17",16.45,16.4,303100,{"date":1150,"open":1051,"high":1051,"low":1151,"close":1152,"change":461,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",16.41,16.43,-2.95,425200,{"date":1156,"open":1157,"high":1139,"low":1158,"close":1068,"change":18,"percent_change":103,"volume":1159,"transactions":9,"vwap":1068},"2026-03-13",16.64,16.58,776900,{"date":1161,"open":1138,"high":1162,"low":1138,"close":1162,"change":1163,"percent_change":1164,"volume":1015,"transactions":9,"vwap":1162},"2026-03-12",16.78,0.4,2.44,{"date":1166,"open":1140,"high":1102,"low":1167,"close":1167,"change":803,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",16.38,-1.5,217600,{"date":1171,"open":1167,"high":1102,"low":1043,"close":1115,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1115},"2026-03-10",0.29,1.77,424600,{"date":1176,"open":1052,"high":1177,"low":1178,"close":1179,"change":1027,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-09",17.02,16.25,16.34,-1.74,1195000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1115,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1115},"2026-03-06",16.3,16.7,16.21,0.61,3.81,1013500,{"date":1191,"open":909,"high":1192,"low":816,"close":1002,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1002},"2026-03-05",16.11,0.3,1.91,219000,{"date":1197,"open":948,"high":900,"low":971,"close":959,"change":198,"percent_change":1198,"volume":1199,"transactions":9,"vwap":959},"2026-03-04",-1.07,312000,{"date":1201,"open":1202,"high":1167,"low":902,"close":987,"change":189,"percent_change":949,"volume":1203,"transactions":9,"vwap":987},"2026-03-03",16.17,738800,{"date":1205,"open":907,"high":1206,"low":848,"close":902,"change":164,"percent_change":1207,"volume":1208,"transactions":9,"vwap":902},"2026-03-02",15.99,0.76,502200,{"date":1210,"open":972,"high":908,"low":842,"close":955,"change":49,"percent_change":1211,"volume":1212,"transactions":9,"vwap":955},"2026-02-27",0.64,170100,{"date":1214,"open":855,"high":831,"low":854,"close":896,"change":18,"percent_change":1215,"volume":1216,"transactions":9,"vwap":896},"2026-02-26",0.97,286800,{"date":1218,"open":809,"high":883,"low":809,"close":843,"change":742,"percent_change":487,"volume":1219,"transactions":9,"vwap":843},"2026-02-25",289000,{"date":1221,"open":815,"high":825,"low":68,"close":883,"change":291,"percent_change":837,"volume":1222,"transactions":9,"vwap":883},"2026-02-24",297000,{"date":1224,"open":855,"high":823,"low":854,"close":1021,"change":372,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1021},"2026-02-23",1.16,165400,{"date":1228,"open":825,"high":955,"low":817,"close":855,"change":382,"percent_change":1229,"volume":1230,"transactions":9,"vwap":855},"2026-02-20",-0.64,349900,{"date":1232,"open":68,"high":976,"low":68,"close":878,"change":732,"percent_change":865,"volume":1233,"transactions":9,"vwap":878},"2026-02-19",184900,{"date":1235,"open":817,"high":848,"low":869,"close":1236,"change":49,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-18",15.43,0.65,304900,{"date":1240,"open":943,"high":943,"low":1241,"close":1241,"change":558,"percent_change":1242,"volume":1004,"transactions":9,"vwap":1241},"2026-02-17",15.33,-1.35,{"date":1244,"open":815,"high":888,"low":1245,"close":822,"change":705,"percent_change":1246,"volume":1247,"transactions":9,"vwap":822},"2026-02-13",15.29,0.45,405600,{"date":1249,"open":870,"high":1250,"low":1251,"close":855,"change":674,"percent_change":1252,"volume":1253,"transactions":9,"vwap":855},"2026-02-12",15.52,15.16,1.11,293600,{"date":1255,"open":783,"high":817,"low":783,"close":869,"change":425,"percent_change":910,"volume":1256,"transactions":9,"vwap":869},"2026-02-11",216700,{"date":1258,"open":770,"high":869,"low":795,"close":789,"change":674,"percent_change":1259,"volume":1260,"transactions":9,"vwap":789},"2026-02-10",1.13,339800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":769,"change":382,"percent_change":693,"volume":856,"transactions":9,"vwap":769},"2026-02-09",15.23,15.07,{"date":1266,"open":859,"high":864,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":866,"transactions":9,"vwap":1267},"2026-02-06",15.21,-0.43,-2.75,{"date":1271,"open":954,"high":972,"low":1236,"close":825,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":825},"2026-02-05",0.24,1.56,415400,{"date":1276,"open":1245,"high":822,"low":863,"close":841,"change":910,"percent_change":231,"volume":1277,"transactions":9,"vwap":841},"2026-02-04",281300,{"date":1279,"open":795,"high":1236,"low":1280,"close":863,"change":674,"percent_change":1259,"volume":1281,"transactions":9,"vwap":863},"2026-02-03",15.08,317600,{"date":1283,"open":870,"high":870,"low":796,"close":802,"change":567,"percent_change":1284,"volume":1285,"transactions":9,"vwap":802},"2026-02-02",-1.44,490300,{"date":1287,"open":869,"high":817,"low":1288,"close":850,"change":425,"percent_change":910,"volume":1289,"transactions":9,"vwap":850},"2026-01-30",15.13,252400,{"date":1291,"open":1263,"high":882,"low":1267,"close":869,"change":642,"percent_change":503,"volume":1292,"transactions":9,"vwap":869},"2026-01-29",300600,{"date":1294,"open":802,"high":1267,"low":1295,"close":783,"change":188,"percent_change":705,"volume":1296,"transactions":9,"vwap":783},"2026-01-28",15.05,350200,{"date":1298,"open":1299,"high":1288,"low":788,"close":1288,"change":910,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1288},"2026-01-27",15.06,0.87,234900,{"date":1303,"open":777,"high":1304,"low":763,"close":772,"change":269,"percent_change":1305,"volume":1306,"transactions":9,"vwap":772},"2026-01-26",15.04,0.2,322700,{"date":1308,"open":1309,"high":778,"low":1310,"close":778,"change":18,"percent_change":944,"volume":1311,"transactions":9,"vwap":778},"2026-01-23",14.89,14.77,388600,{"date":1313,"open":1309,"high":778,"low":1314,"close":1314,"change":513,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-22",14.82,-0.94,404300,{"date":1318,"open":1319,"high":790,"low":771,"close":788,"change":1027,"percent_change":415,"volume":1143,"transactions":9,"vwap":788},"2026-01-21",15.17,{"date":1321,"open":1241,"high":809,"low":1251,"close":1322,"change":1172,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-20",15.25,1.94,441000,{"date":1326,"open":788,"high":802,"low":1327,"close":788,"change":718,"percent_change":336,"volume":1328,"transactions":9,"vwap":788},"2026-01-16",14.92,685800,{"date":1330,"open":762,"high":1295,"low":1331,"close":778,"change":308,"percent_change":1332,"volume":1333,"transactions":9,"vwap":778},"2026-01-15",14.91,-0.99,396700,{"date":1335,"open":795,"high":863,"low":1280,"close":1336,"change":18,"percent_change":172,"volume":1337,"transactions":9,"vwap":1336},"2026-01-14",15.12,308200,{"date":1339,"open":1309,"high":1295,"low":764,"close":778,"change":705,"percent_change":240,"volume":1340,"transactions":9,"vwap":778},"2026-01-13",229500,{"date":1342,"open":769,"high":769,"low":779,"close":779,"change":209,"percent_change":1343,"volume":1344,"transactions":9,"vwap":779},"2026-01-12",-0.53,274400,{"date":1346,"open":1280,"high":1347,"low":1309,"close":762,"change":308,"percent_change":1332,"volume":1348,"transactions":9,"vwap":762},"2026-01-09",15.19,504200,{"date":1350,"open":849,"high":849,"low":795,"close":1288,"change":513,"percent_change":469,"volume":1351,"transactions":9,"vwap":1288},"2026-01-08",299100,{"date":1353,"open":1347,"high":849,"low":1319,"close":863,"change":49,"percent_change":1354,"volume":1355,"transactions":9,"vwap":863},"2026-01-07",0.66,141900,{"date":1357,"open":1263,"high":1263,"low":783,"close":1319,"change":169,"percent_change":750,"volume":1358,"transactions":9,"vwap":1319},"2026-01-06",275600,{"date":1360,"open":1288,"high":810,"low":795,"close":836,"change":364,"percent_change":364,"volume":1361,"transactions":9,"vwap":836},"2026-01-05",236300,{"date":1363,"open":769,"high":810,"low":769,"close":836,"change":336,"percent_change":1364,"volume":1365,"transactions":9,"vwap":836},"2026-01-02",-0.46,233400,{"date":1367,"open":769,"high":863,"low":769,"close":863,"change":674,"percent_change":1259,"volume":1368,"transactions":9,"vwap":863},"2025-12-31",285800,{"date":1370,"open":769,"high":783,"low":1304,"close":802,"change":169,"percent_change":750,"volume":1371,"transactions":9,"vwap":802},"2025-12-30",68200,{"date":1373,"open":836,"high":836,"low":1295,"close":1288,"change":188,"percent_change":705,"volume":1374,"transactions":9,"vwap":1288},"2025-12-29",177000,{"date":1376,"open":794,"high":1251,"low":762,"close":1336,"change":189,"percent_change":1093,"volume":1377,"transactions":9,"vwap":1336},"2025-12-26",141600,{"date":1379,"open":772,"high":1295,"low":771,"close":1304,"change":319,"percent_change":69,"volume":1380,"transactions":9,"vwap":1304},"2025-12-24",120700,{"date":1382,"open":761,"high":801,"low":764,"close":801,"change":189,"percent_change":1383,"volume":1384,"transactions":9,"vwap":801},"2025-12-23",0.54,154300,{"date":1386,"open":796,"high":1295,"low":779,"close":1331,"change":558,"percent_change":42,"volume":1387,"transactions":9,"vwap":1331},"2025-12-22",139200,{"date":1389,"open":875,"high":875,"low":795,"close":1336,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1336},"2025-12-19",-0.27,-1.75,111500,{"date":1394,"open":1250,"high":1250,"low":817,"close":830,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":830},"2025-12-18",-0.24,-1.54,132400,{"date":1399,"open":1400,"high":1021,"low":824,"close":815,"change":653,"percent_change":890,"volume":1401,"transactions":9,"vwap":815},"2025-12-17",15.55,139700,{"date":1403,"open":889,"high":888,"low":855,"close":822,"change":169,"percent_change":142,"volume":1404,"transactions":9,"vwap":822},"2025-12-16",84300,{"date":1406,"open":848,"high":831,"low":1407,"close":878,"change":239,"percent_change":832,"volume":1408,"transactions":9,"vwap":878},"2025-12-15",15.51,96400,{"date":1410,"open":809,"high":816,"low":830,"close":1407,"change":364,"percent_change":364,"volume":1411,"transactions":9,"vwap":1407},"2025-12-12",122100,{"date":1413,"open":815,"high":888,"low":824,"close":1407,"change":364,"percent_change":364,"volume":1414,"transactions":9,"vwap":1407},"2025-12-11",109400,{"date":1416,"open":902,"high":902,"low":1407,"close":1407,"change":1417,"percent_change":415,"volume":1418,"transactions":9,"vwap":1407},"2025-12-10",-0.3,148200,{"date":1420,"open":916,"high":916,"low":888,"close":902,"change":718,"percent_change":699,"volume":1421,"transactions":9,"vwap":902},"2025-12-09",104700,{"date":1423,"open":959,"high":1424,"low":959,"close":937,"change":189,"percent_change":949,"volume":1425,"transactions":9,"vwap":937},"2025-12-08",15.96,207700,{"date":1427,"open":941,"high":941,"low":976,"close":936,"change":219,"percent_change":594,"volume":1428,"transactions":9,"vwap":936},"2025-12-05",147200,{"date":1430,"open":895,"high":907,"low":902,"close":895,"change":336,"percent_change":1431,"volume":1432,"transactions":9,"vwap":895},"2025-12-04",-0.44,103500,{"date":1434,"open":1025,"high":926,"low":900,"close":901,"change":169,"percent_change":142,"volume":1435,"transactions":9,"vwap":901},"2025-12-03",142200,{"date":1437,"open":901,"high":1039,"low":916,"close":907,"change":382,"percent_change":210,"volume":1438,"transactions":9,"vwap":907},"2025-12-02",99400,{"date":1440,"open":1044,"high":1044,"low":916,"close":1025,"change":478,"percent_change":803,"volume":1441,"transactions":9,"vwap":1025},"2025-12-01",266300,{"date":1443,"open":1202,"high":1202,"low":926,"close":1444,"change":142,"percent_change":811,"volume":1445,"transactions":9,"vwap":1444},"2025-11-28",16.09,142900,{"date":1447,"open":1448,"high":1449,"low":1202,"close":1450,"change":699,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-26",16.29,16.37,16.28,-0.37,98600,{"date":1454,"open":1455,"high":1456,"low":1184,"close":1179,"change":803,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1179},"2025-11-25",16.52,16.77,-1.51,181100,{"date":1460,"open":1122,"high":1461,"low":1462,"close":1463,"change":337,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-24",16.96,16.54,16.59,-3.04,223800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1098,"change":391,"percent_change":383,"volume":1471,"transactions":9,"vwap":1098},"2025-11-21",17.030001,17.3,16.9,208000,{"date":1473,"open":1146,"high":1131,"low":1152,"close":1130,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1130},"2025-11-20",0.32,1.89,371800,{"date":1478,"open":1078,"high":1479,"low":1480,"close":1122,"change":478,"percent_change":1395,"volume":1481,"transactions":9,"vwap":1122},"2025-11-19",17.059999,16.74,227600,{"date":1483,"open":1484,"high":1131,"low":1485,"close":1461,"change":674,"percent_change":944,"volume":1486,"transactions":9,"vwap":1461},"2025-11-18",17.049999,16.76,504500,{"date":1488,"open":1102,"high":1068,"low":1489,"close":1052,"change":642,"percent_change":1490,"volume":1212,"transactions":9,"vwap":1052},"2025-11-17",16.51,0.96,{"date":1492,"open":1493,"high":1494,"low":1462,"close":1115,"change":308,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1115},"2025-11-14",17,17.1,-0.89,137600,{"date":1498,"open":1499,"high":1162,"low":1147,"close":1162,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1162},"2025-11-13",16.46,0.43,2.63,152700,{"date":1504,"open":1505,"high":1116,"low":1178,"close":1506,"change":188,"percent_change":239,"volume":1507,"transactions":9,"vwap":1506},"2025-11-12",16.26,16.35,62700,{"date":1509,"open":1044,"high":1179,"low":1510,"close":1179,"change":910,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1179},"2025-11-11",16.22,0.8,122700,{"date":1514,"open":1515,"high":1179,"low":1032,"close":1186,"change":750,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1186},"2025-11-10",16.16,-1.22,193400,{"date":1519,"open":1157,"high":1520,"low":1147,"close":1151,"change":209,"percent_change":544,"volume":1521,"transactions":9,"vwap":1151},"2025-11-07",16.71,128800,{"date":1523,"open":1044,"high":1104,"low":1044,"close":1140,"change":674,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1140},"2025-11-06",1.04,107300,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1417,"percent_change":1028,"volume":1531,"transactions":9,"vwap":1530},"2025-11-05",16.57,16.2,16.32,313700,{"date":1533,"open":1058,"high":1485,"low":1534,"close":1104,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1104},"2025-11-04",16.44,0.22,1.34,184700,{"date":1539,"open":1038,"high":1116,"low":1038,"close":1147,"change":732,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1147},"2025-11-03",0.86,134200,{"date":1543,"open":1037,"high":1544,"low":1037,"close":1505,"change":230,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1505},"2025-10-31",16.39,0.68,117200,{"date":1548,"open":1549,"high":1202,"low":907,"close":1043,"change":230,"percent_change":137,"volume":1550,"transactions":9,"vwap":1043},"2025-10-30",16.040001,100100,{"date":1552,"open":914,"high":1549,"low":900,"close":1549,"change":319,"percent_change":113,"volume":1553,"transactions":9,"vwap":1549},"2025-10-29",108600,{"date":1555,"open":937,"high":931,"low":953,"close":1206,"change":1535,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1206},"2025-10-28",1.4,113600,{"date":1559,"open":953,"high":922,"low":976,"close":948,"change":742,"percent_change":1560,"volume":1561,"transactions":9,"vwap":948},"2025-10-27",-0.76,97700,{"date":1563,"open":895,"high":907,"low":908,"close":987,"change":142,"percent_change":1564,"volume":1565,"transactions":9,"vwap":987},"2025-10-24",-1.18,240800,{"date":1567,"open":1568,"high":1568,"low":1002,"close":926,"change":336,"percent_change":1268,"volume":1569,"transactions":9,"vwap":926},"2025-10-23",16.19,44600,{"date":1571,"open":1026,"high":1146,"low":1026,"close":1043,"change":269,"percent_change":988,"volume":1572,"transactions":9,"vwap":1043},"2025-10-22",149800,{"date":1574,"open":1206,"high":1575,"low":942,"close":1575,"change":988,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-21",16.12,1.19,64100,{"date":1579,"open":1178,"high":1178,"low":915,"close":915,"change":328,"percent_change":1580,"volume":1581,"transactions":9,"vwap":915},"2025-10-20",-2.33,123500,{"date":1583,"open":1132,"high":1057,"low":1448,"close":1584,"change":154,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-17",16.31,-2.51,81900,{"date":1588,"open":1178,"high":1103,"low":1178,"close":1064,"change":320,"percent_change":1126,"volume":1589,"transactions":9,"vwap":1064},"2025-10-16",121300,{"date":1591,"open":1515,"high":1528,"low":921,"close":1506,"change":189,"percent_change":706,"volume":1592,"transactions":9,"vwap":1506},"2025-10-15",73600,{"date":1594,"open":1146,"high":1158,"low":1444,"close":1044,"change":980,"percent_change":1273,"volume":1595,"transactions":9,"vwap":1044},"2025-10-14",136700,{"date":1597,"open":1202,"high":1598,"low":1039,"close":1002,"change":1268,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1002},"2025-10-13",16.23,-2.61,145900,{"date":1602,"open":1032,"high":1102,"low":931,"close":1146,"change":1500,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1146},"2025-10-10",2.68,357600,{"date":1606,"open":1424,"high":1032,"low":915,"close":1002,"change":319,"percent_change":113,"volume":1607,"transactions":9,"vwap":1002},"2025-10-09",84000,{"date":1609,"open":916,"high":931,"low":900,"close":1610,"change":478,"percent_change":803,"volume":1611,"transactions":9,"vwap":1610},"2025-10-08",15.97,110500,{"date":1613,"open":909,"high":1444,"low":908,"close":930,"change":642,"percent_change":944,"volume":1614,"transactions":9,"vwap":930},"2025-10-07",133500,{"date":1616,"open":894,"high":942,"low":894,"close":895,"change":336,"percent_change":1431,"volume":1617,"transactions":9,"vwap":895},"2025-10-06",111100,{"date":1619,"open":895,"high":1424,"low":937,"close":901,"change":269,"percent_change":988,"volume":1620,"transactions":9,"vwap":901},"2025-10-03",96100,{"date":1622,"open":941,"high":987,"low":948,"close":987,"change":239,"percent_change":320,"volume":1623,"transactions":9,"vwap":987},"2025-10-02",158300,{"date":1625,"open":914,"high":914,"low":936,"close":908,"change":188,"percent_change":239,"volume":1626,"transactions":9,"vwap":908},"2025-10-01",131600,{"date":1628,"open":942,"high":1424,"low":902,"close":937,"change":512,"percent_change":391,"volume":1629,"transactions":9,"vwap":937},"2025-09-30",73500,{"date":1631,"open":823,"high":900,"low":823,"close":966,"change":239,"percent_change":320,"volume":1632,"transactions":9,"vwap":966},"2025-09-29",38700,{"date":1634,"open":1002,"high":1026,"low":948,"close":816,"change":917,"percent_change":1635,"volume":1636,"transactions":9,"vwap":816},"2025-09-26",-1.93,105000,{"date":1638,"open":1043,"high":1186,"low":1610,"close":1444,"change":705,"percent_change":1003,"volume":1639,"transactions":9,"vwap":1444},"2025-09-25",120600,{"date":1641,"open":1549,"high":1642,"low":1002,"close":1002,"change":209,"percent_change":461,"volume":1643,"transactions":9,"vwap":1002},"2025-09-24",16.24,126500,{"date":1645,"open":1039,"high":1186,"low":1424,"close":1026,"change":188,"percent_change":239,"volume":1646,"transactions":9,"vwap":1026},"2025-09-23",433800,{"date":1648,"open":1610,"high":1026,"low":915,"close":1444,"change":674,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1444},"2025-09-22",1.07,361900,{"date":1652,"open":909,"high":1039,"low":900,"close":901,"change":63,"percent_change":917,"volume":1653,"transactions":9,"vwap":901},"2025-09-19",60100,{"date":1655,"open":895,"high":1610,"low":966,"close":1610,"change":319,"percent_change":113,"volume":1656,"transactions":9,"vwap":1610},"2025-09-18",121600,{"date":1658,"open":1026,"high":921,"low":895,"close":901,"change":1390,"percent_change":1659,"volume":1660,"transactions":9,"vwap":901},"2025-09-17",-1.67,175000,{"date":1662,"open":1002,"high":1568,"low":931,"close":1568,"change":1272,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1568},"2025-09-16",1.5,210200,{"date":1666,"open":900,"high":930,"low":900,"close":907,"change":188,"percent_change":239,"volume":1667,"transactions":9,"vwap":907},"2025-09-15",128000,{"date":1669,"open":915,"high":942,"low":895,"close":942,"change":425,"percent_change":910,"volume":1670,"transactions":9,"vwap":942},"2025-09-12",134700,{"date":1672,"open":1424,"high":1610,"low":987,"close":901,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":901},"2025-09-11",-0.16,-1,141700,{"date":1677,"open":1549,"high":1043,"low":931,"close":926,"change":269,"percent_change":988,"volume":1678,"transactions":9,"vwap":926},"2025-09-10",99500,{"date":1680,"open":1681,"high":1178,"low":1025,"close":1025,"change":382,"percent_change":210,"volume":1682,"transactions":9,"vwap":1025},"2025-09-09",16.14,64000,{"date":1684,"open":1038,"high":1186,"low":921,"close":1043,"change":391,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1043},"2025-09-08",-0.8,153300,{"date":1688,"open":1025,"high":1167,"low":930,"close":1450,"change":425,"percent_change":164,"volume":1689,"transactions":9,"vwap":1450},"2025-09-05",83200,{"date":1691,"open":1692,"high":1692,"low":1186,"close":1505,"change":1395,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1505},"2025-09-04",16.48,-1.45,56000,{"date":1696,"open":1463,"high":1463,"low":1116,"close":1697,"change":382,"percent_change":1117,"volume":1698,"transactions":9,"vwap":1697},"2025-09-03",16.5,119900,{"date":1700,"open":1701,"high":1702,"low":1455,"close":1703,"change":980,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-02",16.65,16.75,16.6,1.53,103300,{"date":1707,"open":1038,"high":1151,"low":1038,"close":1506,"change":189,"percent_change":706,"volume":1708,"transactions":9,"vwap":1506},"2025-08-29",77700,{"date":1710,"open":1184,"high":1184,"low":1515,"close":1044,"change":478,"percent_change":803,"volume":1711,"transactions":9,"vwap":1044},"2025-08-28",105700,{"date":1713,"open":1584,"high":1714,"low":1510,"close":1584,"change":49,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1584},"2025-08-27",16.36,0.62,160100,{"date":1718,"open":1450,"high":1506,"low":1186,"close":1186,"change":188,"percent_change":239,"volume":1719,"transactions":9,"vwap":1186},"2025-08-26",82100,{"date":1721,"open":1192,"high":1642,"low":995,"close":1529,"change":189,"percent_change":1033,"volume":1722,"transactions":9,"vwap":1529},"2025-08-25",102000,{"date":1724,"open":1105,"high":1702,"low":926,"close":1575,"change":693,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1575},"2025-08-22",-3.93,267800,{"date":1728,"open":1052,"high":1729,"low":1702,"close":1162,"change":653,"percent_change":1383,"volume":1730,"transactions":9,"vwap":1162},"2025-08-21",16.91,94100,{"date":1732,"open":1102,"high":1109,"low":1110,"close":1051,"change":256,"percent_change":1272,"volume":1733,"transactions":9,"vwap":1051},"2025-08-20",157000,{"date":1735,"open":1058,"high":1702,"low":1736,"close":1701,"change":188,"percent_change":239,"volume":1737,"transactions":9,"vwap":1701},"2025-08-19",16.53,93600,{"date":1739,"open":1740,"high":1740,"low":1703,"close":1157,"change":513,"percent_change":1741,"volume":1512,"transactions":9,"vwap":1157},"2025-08-18",16.85,-0.83,{"date":1743,"open":1157,"high":1162,"low":1115,"close":1162,"change":642,"percent_change":1490,"volume":1744,"transactions":9,"vwap":1162},"2025-08-15",170200,{"date":1746,"open":1102,"high":1185,"low":1528,"close":1104,"change":169,"percent_change":756,"volume":1747,"transactions":9,"vwap":1104},"2025-08-14",111800,{"date":1749,"open":1455,"high":1701,"low":1750,"close":1701,"change":239,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1701},"2025-08-13",16.47,0.36,47500,{"date":1754,"open":1059,"high":1702,"low":1528,"close":1463,"change":756,"percent_change":1198,"volume":1755,"transactions":9,"vwap":1463},"2025-08-12",91700,{"date":1757,"open":1051,"high":1162,"low":1157,"close":1456,"change":319,"percent_change":1193,"volume":1758,"transactions":9,"vwap":1456},"2025-08-11",36400,{"date":1760,"open":1051,"high":1456,"low":1104,"close":1105,"change":478,"percent_change":1395,"volume":1761,"transactions":9,"vwap":1105},"2025-08-08",63600,{"date":1763,"open":1058,"high":1103,"low":1058,"close":1485,"change":705,"percent_change":521,"volume":1764,"transactions":9,"vwap":1485},"2025-08-07",37200,{"date":1766,"open":1071,"high":1122,"low":1059,"close":1051,"change":558,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1051},"2025-08-06",-1.24,59200,{"date":1770,"open":1070,"high":1078,"low":1052,"close":1470,"change":256,"percent_change":1272,"volume":1771,"transactions":9,"vwap":1470},"2025-08-05",41100,{"date":1773,"open":1122,"high":1049,"low":1162,"close":1071,"change":142,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1071},"2025-08-04",-1.11,113800,{"date":1777,"open":1778,"high":1125,"low":1122,"close":1484,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1484},"2025-08-01",17.09,0.28,1.67,980900,{"date":1783,"open":1115,"high":1784,"low":1058,"close":1456,"change":230,"percent_change":1354,"volume":1785,"transactions":9,"vwap":1456},"2025-07-31",16.8,84400,{"date":1787,"open":1132,"high":1702,"low":1138,"close":1132,"change":319,"percent_change":1193,"volume":1788,"transactions":9,"vwap":1132},"2025-07-30",70400,{"date":1790,"open":1449,"high":1701,"low":1584,"close":1110,"change":1172,"percent_change":1791,"volume":1623,"transactions":9,"vwap":1110},"2025-07-29",1.78,{"date":1793,"open":1151,"high":1146,"low":1448,"close":1530,"change":142,"percent_change":1794,"volume":1015,"transactions":9,"vwap":1530},"2025-07-28",-1.15,{"date":1796,"open":1110,"high":1110,"low":1692,"close":1489,"change":336,"percent_change":154,"volume":1797,"transactions":9,"vwap":1489},"2025-07-25",168800,{"date":1799,"open":1703,"high":1703,"low":1140,"close":1158,"change":512,"percent_change":742,"volume":1800,"transactions":9,"vwap":1158},"2025-07-24",167400,{"date":1802,"open":1784,"high":1122,"low":1703,"close":1703,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1703},"2025-07-23",-0.4,-2.35,161600,{"date":1807,"open":1461,"high":1098,"low":1068,"close":1493,"change":269,"percent_change":372,"volume":1808,"transactions":9,"vwap":1493},"2025-07-22",226000,{"date":1810,"open":1068,"high":1811,"low":1162,"close":1811,"change":269,"percent_change":372,"volume":1812,"transactions":9,"vwap":1811},"2025-07-21",16.97,165100,{"date":1814,"open":1729,"high":1815,"low":1729,"close":1049,"change":219,"percent_change":444,"volume":1816,"transactions":9,"vwap":1049},"2025-07-18",16.99,114700,{"date":1818,"open":1068,"high":1484,"low":1729,"close":1484,"change":230,"percent_change":1237,"volume":1711,"transactions":9,"vwap":1484},"2025-07-17",{"date":1820,"open":1052,"high":1063,"low":1052,"close":1049,"change":988,"percent_change":1259,"volume":1821,"transactions":9,"vwap":1049},"2025-07-16",140000,{"date":1823,"open":1703,"high":1070,"low":1703,"close":1702,"change":425,"percent_change":164,"volume":1824,"transactions":9,"vwap":1702},"2025-07-15",83000,{"date":1826,"open":1052,"high":1784,"low":1185,"close":1064,"change":164,"percent_change":1053,"volume":1827,"transactions":9,"vwap":1064},"2025-07-14",159000,{"date":1829,"open":1059,"high":1105,"low":1138,"close":1110,"change":425,"percent_change":164,"volume":1830,"transactions":9,"vwap":1110},"2025-07-11",127600,{"date":1832,"open":1157,"high":1185,"low":1138,"close":1463,"change":478,"percent_change":1395,"volume":1833,"transactions":9,"vwap":1463},"2025-07-10",99100,{"date":1835,"open":1703,"high":1051,"low":1138,"close":1115,"change":291,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1115},"2025-07-09",-0.54,118900,{"date":1839,"open":1132,"high":1480,"low":1158,"close":1105,"change":291,"percent_change":1836,"volume":1611,"transactions":9,"vwap":1105},"2025-07-08",{"date":1841,"open":1124,"high":1050,"low":1162,"close":1070,"change":425,"percent_change":164,"volume":1842,"transactions":9,"vwap":1070},"2025-07-07",385600,{"date":1844,"open":1051,"high":1057,"low":1157,"close":1052,"change":718,"percent_change":699,"volume":1845,"transactions":9,"vwap":1052},"2025-07-03",263400,{"date":1847,"open":1520,"high":1070,"low":1132,"close":1784,"change":425,"percent_change":164,"volume":1848,"transactions":9,"vwap":1784},"2025-07-02",106700,{"date":1850,"open":1057,"high":1057,"low":1059,"close":1162,"change":425,"percent_change":164,"volume":1705,"transactions":9,"vwap":1162},"2025-07-01",{"date":1852,"open":1104,"high":1784,"low":1104,"close":1485,"change":269,"percent_change":372,"volume":1853,"transactions":9,"vwap":1485},"2025-06-30",208200,{"date":1855,"open":1115,"high":1064,"low":1528,"close":1064,"change":910,"percent_change":844,"volume":1856,"transactions":9,"vwap":1064},"2025-06-27",91800,{"date":1858,"open":1104,"high":1157,"low":1736,"close":1703,"change":209,"percent_change":1080,"volume":1384,"transactions":9,"vwap":1703},"2025-06-26",{"date":1860,"open":1059,"high":1052,"low":1115,"close":1102,"change":336,"percent_change":154,"volume":1861,"transactions":9,"vwap":1102},"2025-06-25",78100,{"date":1863,"open":1071,"high":1109,"low":1480,"close":1702,"change":1431,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1702},"2025-06-24",-2.56,237000,{"date":1867,"open":1868,"high":1085,"low":1091,"close":1869,"change":336,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-23",17.36,17.19,-0.41,87800,{"date":1873,"open":1091,"high":1874,"low":1875,"close":1063,"change":189,"percent_change":240,"volume":1876,"transactions":9,"vwap":1063},"2025-06-20",17.33,17.08,75100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1069,"change":219,"percent_change":1229,"volume":1881,"transactions":9,"vwap":1069},"2025-06-18",17.43,17.07,246000,{"date":1883,"open":1869,"high":1085,"low":1869,"close":1884,"change":1172,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-06-17",17.29,1.71,140200,{"date":1888,"open":1069,"high":1069,"low":1109,"close":1493,"change":1080,"percent_change":1269,"volume":1889,"transactions":9,"vwap":1493},"2025-06-16",158900,{"date":1891,"open":1892,"high":1893,"low":1479,"close":1894,"change":949,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-06-13",17.31,17.54,17.48,3.01,221900,{"date":1898,"open":1050,"high":1468,"low":1899,"close":1811,"change":239,"percent_change":1900,"volume":1569,"transactions":9,"vwap":1811},"2025-06-12",16.88,0.35,{"date":1902,"open":1520,"high":1049,"low":1115,"close":1729,"change":319,"percent_change":1193,"volume":1903,"transactions":9,"vwap":1729},"2025-06-11",92600,{"date":1905,"open":1103,"high":1729,"low":1485,"close":1071,"change":256,"percent_change":1272,"volume":1906,"transactions":9,"vwap":1071},"2025-06-10",79300,{"date":1908,"open":1109,"high":1124,"low":1105,"close":1057,"change":209,"percent_change":34,"volume":1909,"transactions":9,"vwap":1057},"2025-06-09",76100,{"date":1911,"open":1461,"high":1461,"low":1784,"close":1470,"change":1395,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1470},"2025-06-06",-1.4,83900,{"date":1915,"open":1052,"high":1916,"low":1105,"close":1091,"change":372,"percent_change":503,"volume":1917,"transactions":9,"vwap":1091},"2025-06-05",17.16,84100,{"date":1919,"open":1133,"high":1461,"low":1485,"close":1461,"change":189,"percent_change":240,"volume":1920,"transactions":9,"vwap":1461},"2025-06-04",38500,{"date":1922,"open":1068,"high":1493,"low":1456,"close":1899,"change":336,"percent_change":1870,"volume":1923,"transactions":9,"vwap":1899},"2025-06-03",39900,{"date":1925,"open":1926,"high":1926,"low":1122,"close":1139,"change":291,"percent_change":1343,"volume":1927,"transactions":9,"vwap":1139},"2025-06-02",17.13,92000,{"date":1929,"open":1078,"high":1130,"low":1899,"close":1078,"change":674,"percent_change":944,"volume":1930,"transactions":9,"vwap":1078},"2025-05-30",59500,{"date":1932,"open":1115,"high":1122,"low":1115,"close":1109,"change":653,"percent_change":1383,"volume":1933,"transactions":9,"vwap":1109},"2025-05-29",83700,{"date":1935,"open":1463,"high":1103,"low":1463,"close":1162,"change":732,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1162},"2025-05-28",0.84,31800,{"date":1939,"open":1122,"high":1122,"low":1463,"close":1157,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1157},"2025-05-27",-0.63,-3.65,107500,{"date":1944,"open":1945,"high":1945,"low":1926,"close":1946,"change":69,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-23",17.45,17.27,1.95,82300,{"date":1950,"open":1493,"high":1875,"low":1456,"close":1049,"change":364,"percent_change":364,"volume":1951,"transactions":9,"vwap":1049},"2025-05-22",68600,{"date":1953,"open":1697,"high":1493,"low":1151,"close":1049,"change":1954,"percent_change":1955,"volume":1705,"transactions":9,"vwap":1049},"2025-05-21",0.6,3.67,{"date":1957,"open":1448,"high":1489,"low":1178,"close":1179,"change":364,"percent_change":364,"volume":1958,"transactions":9,"vwap":1179},"2025-05-20",232000,{"date":1960,"open":1499,"high":1692,"low":1568,"close":1179,"change":18,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1179},"2025-05-19",0.93,123300,{"date":1964,"open":1424,"high":1529,"low":1424,"close":1568,"change":910,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1568},"2025-05-16",0.81,133900,{"date":1968,"open":1186,"high":1448,"low":931,"close":995,"change":63,"percent_change":917,"volume":1969,"transactions":9,"vwap":995},"2025-05-15",53100,{"date":1971,"open":926,"high":1202,"low":1610,"close":1192,"change":230,"percent_change":137,"volume":1972,"transactions":9,"vwap":1192},"2025-05-14",94700,{"date":1974,"open":1610,"high":1549,"low":941,"close":931,"change":364,"percent_change":364,"volume":1975,"transactions":9,"vwap":931},"2025-05-13",200900,{"date":1977,"open":1702,"high":1702,"low":1039,"close":931,"change":56,"percent_change":1978,"volume":1979,"transactions":9,"vwap":931},"2025-05-12",-7.25,240700,{"date":1981,"open":1131,"high":1982,"low":1916,"close":1123,"change":1673,"percent_change":469,"volume":1983,"transactions":9,"vwap":1123},"2025-05-09",17.35,64200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":803,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-05-08",17.57,17.65,17.32,17.41,-1.42,145800,{"date":1993,"open":1994,"high":1995,"low":1087,"close":1996,"change":198,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-07",17.78,17.95,17.66,-0.95,161500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1474,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-05-06",17.7,17.85,17.61,17.83,1.83,146600,{"date":2008,"open":2009,"high":1987,"low":2010,"close":2011,"change":189,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-05-05",17.56,17.39,17.51,0.46,90200,{"date":2015,"open":2016,"high":2017,"low":1086,"close":1879,"change":1803,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1879},"2025-05-02",17.71,17.76,-2.24,160300,{"date":2021,"open":2022,"high":2023,"low":2001,"close":2004,"change":567,"percent_change":1516,"volume":2024,"transactions":9,"vwap":2004},"2025-05-01",17.84,17.94,123200,{"date":2026,"open":2027,"high":175,"low":2028,"close":2029,"change":980,"percent_change":1556,"volume":2030,"transactions":9,"vwap":2029},"2025-04-30",18.07,17.92,18.049999,202600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":699,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-04-29",17.81,18.02,17.8,-0.34,62900,{"date":179,"open":2001,"high":2039,"low":2040,"close":2041,"change":642,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},18.18,17.69,17.86,0.9,54400]