[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YMAG":3,"homepage-market-summary":28,"stock-historical-YMAG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YMAG","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},"YieldMax Magnificent 7 Fund of Option Income ETFs","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},39.0912,4.4564,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.4,11.49,11.3377,-0.09,-0.78,1023435.582492,15.74,10.73,1128068.9652337648,13.4,676,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16.049999,1004796,366750510.273675,-22.45,"2025-04-28",[183,186,194,205,214,223,231,239,248,258,266,273,280,289,299,306,315,326,335,340,348,355,360,367,373,382,390,399,405,414,423,432,439,446,453,458,465,471,479,487,491,499,506,514,522,531,539,547,556,565,575,585,594,601,607,617,624,633,641,647,658,668,677,684,693,697,703,707,712,717,722,726,731,736,742,746,750,756,761,767,775,782,785,790,796,803,809,817,824,831,839,846,852,857,864,870,874,879,885,893,901,907,913,921,926,930,934,939,943,947,950,955,958,962,967,971,975,979,983,987,992,997,1000,1005,1012,1018,1025,1031,1037,1041,1045,1049,1055,1060,1064,1070,1074,1081,1085,1089,1096,1103,1110,1117,1122,1126,1132,1137,1140,1143,1149,1152,1156,1159,1163,1167,1173,1177,1180,1184,1188,1192,1196,1200,1205,1209,1215,1221,1228,1233,1240,1249,1256,1263,1270,1277,1282,1286,1290,1296,1304,1311,1317,1323,1329,1335,1340,1346,1352,1355,1359,1365,1370,1377,1382,1389,1394,1401,1407,1413,1420,1424,1432,1438,1443,1446,1451,1455,1462,1468,1474,1480,1488,1493,1498,1501,1505,1511,1515,1520,1524,1528,1533,1539,1543,1547,1552,1560,1566,1572,1579,1585,1592,1599,1607,1612,1619,1624,1628,1634,1639,1646,1654,1658,1664,1670,1676,1682,1688,1692,1699,1703,1708,1714,1721,1727,1730,1736,1740,1746,1750,1756,1763,1767,1774,1780,1787,1793,1800,1807,1812,1818,1822,1828,1832,1839,1843,1847,1850,1853,1857,1861,1865,1868,1873,1879,1884,1888,1891,1895,1899,1903,1907,1911,1915,1921,1926,1930,1934,1937,1940,1943,1947,1950,1953,1958,1962,1966,1969,1974,1977,1981,1984,1988,1991,1994,1998,2003,2008,2011,2015,2018,2020,2025,2029,2032,2036,2041,2046,2049,2053,2057,2063,2066,2071,2074,2078,2082,2087,2090,2094,2097,2102,2107,2110,2114,2117,2120,2124,2127,2130,2135,2139,2142,2146,2151,2156,2160,2164,2168,2171,2176,2180,2185,2189],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},3007,11.3939,{"date":187,"open":188,"high":18,"low":17,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",11.48,-0.08,-0.69,845266.297981,2012,11.4508,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",11.56,11.6,11.54,11.57,0.06,0.52,810325.309202,1981,11.5699,{"date":206,"open":207,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",11.36,11.51,0.11,0.96,1011602.192333,2638,11.508,{"date":215,"open":216,"high":217,"low":216,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",11.35,11.46,0.17,1.51,616491.275495,2360,11.4112,{"date":224,"open":207,"high":207,"low":225,"close":226,"change":65,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",11.22,11.23,-0.44,1519390.412966,3539,11.2649,{"date":232,"open":233,"high":234,"low":226,"close":235,"change":65,"percent_change":227,"volume":236,"transactions":237,"vwap":238},"2026-09-30",11.26,11.365,11.28,986166.78559,2165,11.3316,{"date":240,"open":216,"high":216,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",11.25,11.33,0.01,0.09,1239220.052246,2513,11.2922,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":44,"volume":255,"transactions":256,"vwap":257},"2026-09-28",11.42,11.44,11.31,11.32,-0.16,679128.707012,2625,11.3553,{"date":259,"open":260,"high":261,"low":262,"close":188,"change":243,"percent_change":244,"volume":263,"transactions":264,"vwap":265},"2026-09-25",11.47,11.485,11.405,1124490.841129,2575,11.4619,{"date":267,"open":242,"high":268,"low":242,"close":260,"change":244,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",11.5,0.79,1021672.440457,2714,11.4401,{"date":274,"open":260,"high":275,"low":276,"close":276,"change":254,"percent_change":44,"volume":277,"transactions":278,"vwap":279},"2026-09-23",11.515,11.38,546429.274646,2009,11.4238,{"date":281,"open":282,"high":283,"low":198,"close":198,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",11.55,11.65,-0.04,-0.35,1111461.603031,2549,11.584,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",11.34,11.615,11.58,0.27,2.39,1200260.666829,3459,11.5027,{"date":300,"open":242,"high":207,"low":233,"close":252,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.04,0.35,626178.055346,2273,11.2914,{"date":307,"open":308,"high":309,"low":225,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":235},"2026-09-17",11.29,11.315,11.27,0.19,1.71,756270.140967,2464,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",11.13,11.225,11.07,11.08,-0.11,-0.98,523457.09923,2166,11.1626,{"date":327,"open":328,"high":308,"low":329,"close":330,"change":189,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",11.2,11.18,11.19,-0.71,662054.247543,2129,11.2068,{"date":336,"open":330,"high":253,"low":329,"close":310,"change":337,"percent_change":294,"volume":338,"transactions":339,"vwap":233},"2026-09-14",0.03,1221303.612787,3097,{"date":341,"open":241,"high":342,"low":328,"close":343,"change":200,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",11.295,11.24,0.54,1313191.46375,2766,11.2589,{"date":349,"open":320,"high":350,"low":320,"close":329,"change":351,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",11.185,0,774651.287392,2939,11.1507,{"date":356,"open":329,"high":328,"low":317,"close":329,"change":189,"percent_change":331,"volume":357,"transactions":358,"vwap":359},"2026-09-09",1279406.956246,2715,11.1605,{"date":361,"open":225,"high":233,"low":330,"close":233,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",-0.02,-0.18,1143432.926239,3711,11.2346,{"date":368,"open":242,"high":207,"low":369,"close":235,"change":65,"percent_change":227,"volume":370,"transactions":371,"vwap":372},"2026-09-04",11.21,752429.821846,2842,11.2411,{"date":374,"open":235,"high":375,"low":376,"close":242,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",11.41,11.255,0.16,1.43,932731.25777,2877,11.3738,{"date":383,"open":384,"high":385,"low":320,"close":386,"change":351,"percent_change":351,"volume":387,"transactions":388,"vwap":389},"2026-09-02",11.12,11.1764,11.17,895917.597772,2118,11.1557,{"date":391,"open":317,"high":392,"low":393,"close":386,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",11.215,11.05,-0.07,-0.62,922296.480139,2449,11.1721,{"date":400,"open":369,"high":343,"low":401,"close":343,"change":351,"percent_change":351,"volume":402,"transactions":403,"vwap":404},"2026-08-31",11.175,905724.23512,2779,11.2086,{"date":406,"open":328,"high":407,"low":408,"close":343,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",11.345,11.195,0.07,0.63,1200616.790444,3257,11.2703,{"date":415,"open":416,"high":225,"low":417,"close":386,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",11.16,11.1,0.08,0.72,1558691.788831,3486,11.1812,{"date":424,"open":384,"high":384,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",11.035,11.09,-0.13,-1.16,1797925.304516,3248,11.0712,{"date":433,"open":434,"high":225,"low":384,"close":225,"change":244,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",11.15,0.81,1369275.060175,2646,11.1591,{"date":440,"open":434,"high":330,"low":441,"close":317,"change":284,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",11.095,-0.36,1686966.258759,3203,11.1552,{"date":447,"open":317,"high":448,"low":417,"close":386,"change":301,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",11.186,0.36,1197031.139968,3090,11.1538,{"date":454,"open":386,"high":328,"low":319,"close":317,"change":284,"percent_change":442,"volume":455,"transactions":456,"vwap":457},"2026-08-20",719492.205957,3016,11.1106,{"date":459,"open":317,"high":460,"low":461,"close":386,"change":243,"percent_change":244,"volume":462,"transactions":463,"vwap":464},"2026-08-19",11.2251,11.055,846157.741372,2334,11.1708,{"date":466,"open":226,"high":467,"low":317,"close":416,"change":321,"percent_change":322,"volume":468,"transactions":469,"vwap":470},"2026-08-18",11.2365,706769.833267,2781,11.1992,{"date":472,"open":473,"high":375,"low":474,"close":310,"change":427,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",11.39,11.235,-1.14,737612.832249,3377,11.2832,{"date":480,"open":481,"high":482,"low":483,"close":17,"change":243,"percent_change":244,"volume":484,"transactions":485,"vwap":486},"2026-08-14",11.43,11.45,11.37,536249.406046,3910,11.3935,{"date":488,"open":252,"high":375,"low":252,"close":473,"change":51,"percent_change":105,"volume":489,"transactions":490,"vwap":276},"2026-08-13",1008379.035326,3611,{"date":492,"open":17,"high":375,"low":493,"close":308,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",11.2721,-0.2,-1.74,657694.491889,4164,11.308,{"date":500,"open":199,"high":501,"low":260,"close":18,"change":502,"percent_change":503,"volume":504,"transactions":246,"vwap":505},"2026-08-11",11.5984,-0.1,-0.86,463954.405967,11.5207,{"date":507,"open":293,"high":508,"low":509,"close":510,"change":243,"percent_change":244,"volume":511,"transactions":512,"vwap":513},"2026-08-10",11.6178,11.525,11.59,525934.194298,3075,11.556,{"date":515,"open":198,"high":516,"low":517,"close":293,"change":51,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",11.6053,11.52,0.87,579770.047495,3560,11.5557,{"date":523,"open":524,"high":525,"low":526,"close":188,"change":337,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",11.53,11.565,11.4599,0.26,696397.518777,5174,11.4844,{"date":532,"open":197,"high":533,"low":481,"close":482,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",11.6249,-0.21,-1.8,725782.281918,4150,11.4957,{"date":540,"open":217,"high":541,"low":217,"close":542,"change":209,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",11.675,11.66,0.95,718759.471091,2882,11.6203,{"date":548,"open":549,"high":550,"low":549,"close":282,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",11.3,11.61,0.3,2.67,1210274.408634,3784,11.5454,{"date":557,"open":558,"high":559,"low":560,"close":241,"change":115,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",11.06,11.285,11.03,2.83,1568786.947703,5276,11.1777,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":570},"2026-07-30",10.86,11,10.81,10.94,0.18,1.67,1106304.965688,3094,{"date":576,"open":577,"high":578,"low":24,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",10.88,10.965,10.76,-0.23,-2.09,748330.157088,2996,10.8263,{"date":586,"open":587,"high":588,"low":577,"close":589,"change":200,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",10.92,11.0199,10.99,0.55,1334189.686201,2721,10.9781,{"date":595,"open":558,"high":596,"low":587,"close":597,"change":351,"percent_change":351,"volume":598,"transactions":599,"vwap":600},"2026-07-27",11.081,10.93,784070.260496,2873,10.9686,{"date":602,"open":603,"high":560,"low":597,"close":597,"change":362,"percent_change":363,"volume":604,"transactions":605,"vwap":606},"2026-07-24",10.995,1162134.624052,3507,10.9841,{"date":608,"open":609,"high":434,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",11.14,10.9,10.95,-0.53,-4.62,1558516.793529,5260,10.9864,{"date":618,"open":282,"high":282,"low":526,"close":188,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",-0.17,-1.46,455539.435975,2508,11.4841,{"date":625,"open":626,"high":627,"low":628,"close":283,"change":629,"percent_change":218,"volume":630,"transactions":631,"vwap":632},"2026-07-21",11.64,11.69,11.6201,0.02,503424.051637,2242,11.6685,{"date":634,"open":626,"high":635,"low":636,"close":637,"change":629,"percent_change":218,"volume":638,"transactions":639,"vwap":640},"2026-07-20",11.7,11.62,11.63,1179224.551541,2879,11.6537,{"date":642,"open":293,"high":541,"low":643,"close":550,"change":144,"percent_change":644,"volume":645,"transactions":371,"vwap":646},"2026-07-17",11.535,-1.61,1308127.733346,11.6248,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",11.87,11.94,11.76,11.8,-0.12,-1.01,1724930.822683,3521,11.8697,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",11.73,11.9399,11.92,0.13,1.1,1794026.381061,3629,11.8947,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":244,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",11.67,11.805,11.79,0.77,1077555.510905,2425,11.7597,{"date":678,"open":651,"high":679,"low":635,"close":635,"change":321,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-13",11.8396,-0.93,1086127.511235,2727,11.7583,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",11.75,11.83,11.715,11.81,0.14,1.2,897400,{"date":694,"open":17,"high":695,"low":17,"close":670,"change":209,"percent_change":543,"volume":696,"transactions":9,"vwap":670},"2026-07-09",11.68,1090000,{"date":698,"open":524,"high":199,"low":699,"close":196,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":196},"2026-07-08",11.465,-0.14,-1.2,794000,{"date":704,"open":705,"high":686,"low":283,"close":635,"change":351,"percent_change":351,"volume":706,"transactions":9,"vwap":635},"2026-07-07",11.71,1298200,{"date":708,"open":208,"high":705,"low":188,"close":635,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":635},"2026-07-06",0.23,2.01,1153400,{"date":713,"open":637,"high":542,"low":714,"close":260,"change":427,"percent_change":715,"volume":716,"transactions":9,"vwap":260},"2026-07-02",11.455,-1.12,1255600,{"date":718,"open":517,"high":719,"low":720,"close":197,"change":209,"percent_change":210,"volume":721,"transactions":9,"vwap":197},"2026-07-01",11.701,11.475,1450100,{"date":723,"open":207,"high":268,"low":207,"close":18,"change":166,"percent_change":724,"volume":725,"transactions":9,"vwap":18},"2026-06-30",1.06,917300,{"date":727,"open":225,"high":473,"low":225,"close":483,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":483},"2026-06-29",0.24,2.16,1422900,{"date":732,"open":568,"high":392,"low":733,"close":317,"change":663,"percent_change":734,"volume":735,"transactions":9,"vwap":317},"2026-06-26",10.97,1.18,1855600,{"date":737,"open":241,"high":241,"low":738,"close":568,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":568},"2026-06-25",10.985,-0.27,-2.4,2453000,{"date":743,"open":483,"high":18,"low":310,"close":310,"change":619,"percent_change":744,"volume":745,"transactions":9,"vwap":310},"2026-06-24",-1.49,1790100,{"date":747,"open":251,"high":199,"low":251,"close":251,"change":502,"percent_change":748,"volume":749,"transactions":9,"vwap":251},"2026-06-23",-0.87,1869600,{"date":751,"open":635,"high":752,"low":198,"close":198,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":198},"2026-06-22",11.765,-0.22,-1.87,1536200,{"date":757,"open":758,"high":672,"low":197,"close":651,"change":209,"percent_change":759,"volume":760,"transactions":9,"vwap":651},"2026-06-18",11.72,0.94,1802700,{"date":762,"open":649,"high":649,"low":763,"close":283,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":283},"2026-06-17",11.625,-0.31,-2.59,1028500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":284,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-16",11.99,12.0050001,11.93,11.96,-0.33,744000,{"date":776,"open":771,"high":777,"low":771,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",12.03,12,0.25,2.13,1435500,{"date":783,"open":689,"high":689,"low":637,"close":686,"change":243,"percent_change":244,"volume":784,"transactions":9,"vwap":686},"2026-06-12",1506700,{"date":786,"open":758,"high":787,"low":208,"close":788,"change":244,"percent_change":673,"volume":789,"transactions":9,"vwap":788},"2026-06-11",11.775,11.74,2256900,{"date":791,"open":672,"high":792,"low":626,"close":283,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":283},"2026-06-10",11.88,-0.34,-2.84,877000,{"date":797,"open":798,"high":799,"low":672,"close":769,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":769},"2026-06-09",12.17,12.24,-0.15,-1.24,1340500,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":301,"percent_change":71,"volume":808,"transactions":9,"vwap":805},"2026-06-08",12.14,12.235,12.13,1120900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":156,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-05",12.48,12.54,12.07,12.1,-3.35,1096500,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":418,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-04",12.46,12.565,12.52,0.64,693700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":753,"percent_change":495,"volume":830,"transactions":9,"vwap":829},"2026-06-03",12.5,12.55,12.38,12.44,1046000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":394,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-02",12.72,12.757,12.58,12.66,-0.55,962900,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":619,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-01",12.87,12.895,12.73,-1.32,1403200,{"date":847,"open":848,"high":849,"low":850,"close":848,"change":243,"percent_change":418,"volume":851,"transactions":9,"vwap":848},"2026-05-29",12.9,12.91,12.83,1154500,{"date":853,"open":854,"high":848,"low":854,"close":855,"change":409,"percent_change":590,"volume":856,"transactions":9,"vwap":855},"2026-05-28",12.78,12.89,672700,{"date":858,"open":859,"high":860,"low":833,"close":861,"change":394,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-27",12.76,12.825,12.82,-0.54,1172800,{"date":865,"open":866,"high":855,"low":867,"close":855,"change":51,"percent_change":868,"volume":869,"transactions":9,"vwap":855},"2026-05-26",12.85,12.79,0.78,1205200,{"date":871,"open":861,"high":872,"low":867,"close":867,"change":171,"percent_change":580,"volume":873,"transactions":9,"vwap":867},"2026-05-22",12.88,885300,{"date":875,"open":859,"high":876,"low":877,"close":861,"change":243,"percent_change":418,"volume":878,"transactions":9,"vwap":861},"2026-05-21",12.878,12.69,1237100,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":243,"percent_change":418,"volume":884,"transactions":9,"vwap":882},"2026-05-20",12.7,12.81,12.645,1194500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":700,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-19",12.885,12.93,12.725,12.8,-1.08,1548700,{"date":894,"open":895,"high":896,"low":866,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-18",13,13.04,12.94,-0.06,-0.46,1774200,{"date":902,"open":903,"high":904,"low":897,"close":895,"change":427,"percent_change":905,"volume":906,"transactions":9,"vwap":895},"2026-05-15",13.03,13.11,-0.99,1341800,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":301,"percent_change":115,"volume":912,"transactions":9,"vwap":911},"2026-05-14",13.05,13.175,13.13,1205500,{"date":914,"open":915,"high":916,"low":850,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",12.92,13.12,13.09,0.05,0.38,1351000,{"date":922,"open":917,"high":917,"low":923,"close":896,"change":65,"percent_change":924,"volume":925,"transactions":9,"vwap":896},"2026-05-12",12.925,-0.38,1809200,{"date":927,"open":909,"high":928,"low":895,"close":917,"change":351,"percent_change":351,"volume":929,"transactions":9,"vwap":917},"2026-05-11",13.15,1064000,{"date":931,"open":932,"high":911,"low":896,"close":917,"change":409,"percent_change":344,"volume":933,"transactions":9,"vwap":917},"2026-05-08",13.08,1846000,{"date":935,"open":936,"high":932,"low":936,"close":937,"change":51,"percent_change":673,"volume":938,"transactions":9,"vwap":937},"2026-05-07",12.98,13.02,1955200,{"date":940,"open":854,"high":941,"low":843,"close":915,"change":171,"percent_change":580,"volume":942,"transactions":9,"vwap":915},"2026-05-06",12.95,843400,{"date":944,"open":945,"high":895,"low":848,"close":941,"change":409,"percent_change":344,"volume":946,"transactions":9,"vwap":941},"2026-05-05",12.96,777600,{"date":948,"open":872,"high":897,"low":882,"close":872,"change":949,"percent_change":189,"volume":878,"transactions":9,"vwap":872},"2026-05-04",-0.01,{"date":951,"open":841,"high":952,"low":866,"close":855,"change":244,"percent_change":953,"volume":954,"transactions":9,"vwap":855},"2026-05-01",12.955,0.7,1576600,{"date":956,"open":848,"high":848,"low":835,"close":890,"change":898,"percent_change":36,"volume":957,"transactions":9,"vwap":890},"2026-04-30",1936600,{"date":959,"open":841,"high":849,"low":854,"close":960,"change":700,"percent_change":891,"volume":961,"transactions":9,"vwap":960},"2026-04-29",12.86,1179600,{"date":963,"open":952,"high":964,"low":965,"close":895,"change":65,"percent_change":924,"volume":966,"transactions":9,"vwap":895},"2026-04-28",13.025,12.915,747500,{"date":968,"open":941,"high":909,"low":872,"close":909,"change":166,"percent_change":969,"volume":970,"transactions":9,"vwap":909},"2026-04-27",0.93,805200,{"date":972,"open":960,"high":936,"low":882,"close":888,"change":690,"percent_change":973,"volume":974,"transactions":9,"vwap":888},"2026-04-24",1.09,705700,{"date":976,"open":941,"high":941,"low":977,"close":867,"change":800,"percent_change":428,"volume":978,"transactions":9,"vwap":867},"2026-04-23",12.665,592700,{"date":980,"open":890,"high":897,"low":854,"close":897,"change":200,"percent_change":981,"volume":982,"transactions":9,"vwap":897},"2026-04-22",0.47,332700,{"date":984,"open":941,"high":936,"low":985,"close":872,"change":284,"percent_change":764,"volume":986,"transactions":9,"vwap":872},"2026-04-21",12.845,316500,{"date":988,"open":895,"high":895,"low":989,"close":915,"change":502,"percent_change":990,"volume":991,"transactions":9,"vwap":915},"2026-04-20",12.84,-0.77,407400,{"date":993,"open":888,"high":994,"low":888,"close":937,"change":377,"percent_change":995,"volume":996,"transactions":9,"vwap":937},"2026-04-17",13.075,1.24,426200,{"date":998,"open":960,"high":849,"low":843,"close":960,"change":629,"percent_change":377,"volume":999,"transactions":9,"vwap":960},"2026-04-16",406900,{"date":1001,"open":1002,"high":866,"low":1002,"close":989,"change":218,"percent_change":1003,"volume":1004,"transactions":9,"vwap":989},"2026-04-15",12.6,1.34,541000,{"date":1006,"open":826,"high":1007,"low":811,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-14",12.679,12.67,0.28,2.26,386200,{"date":1013,"open":1014,"high":1015,"low":799,"close":1016,"change":51,"percent_change":435,"volume":1017,"transactions":9,"vwap":1016},"2026-04-13",12.25,12.4,12.39,537200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":409,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-10",12.23,12.32,12.29,0.57,529700,{"date":1026,"open":1027,"high":799,"low":777,"close":1028,"change":1029,"percent_change":995,"volume":1030,"transactions":9,"vwap":1028},"2026-04-09",12.08,12.22,0.15,3170500,{"date":1032,"open":1033,"high":1020,"low":1034,"close":813,"change":1029,"percent_change":1035,"volume":1036,"transactions":9,"vwap":813},"2026-04-08",12.2,12.02,1.26,375000,{"date":1038,"open":1039,"high":771,"low":758,"close":662,"change":949,"percent_change":189,"volume":1040,"transactions":9,"vwap":662},"2026-04-07",11.89,511800,{"date":1042,"open":1043,"high":778,"low":1039,"close":771,"change":243,"percent_change":418,"volume":1044,"transactions":9,"vwap":771},"2026-04-06",11.95,851100,{"date":1046,"open":1047,"high":1043,"low":752,"close":662,"change":65,"percent_change":156,"volume":1048,"transactions":9,"vwap":662},"2026-04-02",11.86,1259700,{"date":1050,"open":769,"high":1051,"low":1052,"close":1053,"change":629,"percent_change":218,"volume":1054,"transactions":9,"vwap":1053},"2026-04-01",12.04,11.91,11.97,933600,{"date":1056,"open":670,"high":1053,"low":670,"close":1043,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1043},"2026-03-31",0.44,3.82,1715500,{"date":1061,"open":197,"high":635,"low":1062,"close":208,"change":362,"percent_change":619,"volume":1063,"transactions":9,"vwap":208},"2026-03-30",11.473,1039800,{"date":1065,"open":670,"high":788,"low":1066,"close":524,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":524},"2026-03-27",11.505,-0.28,-2.37,1856500,{"date":1071,"open":1027,"high":1027,"low":672,"close":689,"change":793,"percent_change":1072,"volume":1073,"transactions":9,"vwap":689},"2026-03-26",-2.8,1484300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":629,"percent_change":377,"volume":1080,"transactions":9,"vwap":1079},"2026-03-25",12.18,12.255,12.111,12.15,769300,{"date":1082,"open":1083,"high":1083,"low":807,"close":807,"change":254,"percent_change":64,"volume":1084,"transactions":9,"vwap":807},"2026-03-24",12.27,1006400,{"date":1086,"open":1014,"high":828,"low":799,"close":1022,"change":218,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1022},"2026-03-23",1.4,1283100,{"date":1090,"open":1083,"high":1091,"low":1092,"close":1093,"change":144,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-20",12.28,12.028,12.12,-1.54,1945300,{"date":1097,"open":1098,"high":828,"low":1099,"close":1100,"change":653,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-19",12.33,12.26,12.31,-0.97,1784400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":873,"transactions":9,"vwap":1107},"2026-03-18",12.53,12.595,12.43,-0.24,-1.89,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1008,"change":918,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1008},"2026-03-17",12.64,12.715,12.63,0.4,928400,{"date":1118,"open":827,"high":877,"low":827,"close":1119,"change":571,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-16",12.62,1.45,1360800,{"date":1123,"open":1114,"high":836,"low":1107,"close":829,"change":534,"percent_change":1124,"volume":1125,"transactions":9,"vwap":829},"2026-03-13",-1.66,745000,{"date":1127,"open":881,"high":1128,"low":1106,"close":1129,"change":800,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-12",12.742,12.65,-1.17,772900,{"date":1133,"open":1134,"high":1135,"low":843,"close":890,"change":898,"percent_change":36,"volume":1136,"transactions":9,"vwap":890},"2026-03-11",12.775,12.875,1645700,{"date":1138,"open":861,"high":965,"low":867,"close":960,"change":337,"percent_change":709,"volume":1139,"transactions":9,"vwap":960},"2026-03-10",1407600,{"date":1141,"open":1105,"high":850,"low":826,"close":850,"change":377,"percent_change":1035,"volume":1142,"transactions":9,"vwap":850},"2026-03-09",2026800,{"date":1144,"open":1145,"high":1146,"low":1112,"close":1008,"change":144,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1008},"2026-03-06",12.68,12.785,-1.48,1307300,{"date":1150,"open":866,"high":872,"low":843,"close":960,"change":351,"percent_change":351,"volume":1151,"transactions":9,"vwap":960},"2026-03-05",1089200,{"date":1153,"open":859,"high":849,"low":1154,"close":960,"change":200,"percent_change":981,"volume":1155,"transactions":9,"vwap":960},"2026-03-04",12.74,1662200,{"date":1157,"open":1114,"high":989,"low":1106,"close":890,"change":284,"percent_change":764,"volume":1158,"transactions":9,"vwap":890},"2026-03-03",1081400,{"date":1160,"open":835,"high":855,"low":1161,"close":989,"change":337,"percent_change":709,"volume":1162,"transactions":9,"vwap":989},"2026-03-02",12.572,934300,{"date":1164,"open":861,"high":841,"low":1154,"close":882,"change":254,"percent_change":1165,"volume":1166,"transactions":9,"vwap":882},"2026-02-27",-1.23,1616600,{"date":1168,"open":909,"high":1169,"low":1135,"close":1170,"change":653,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-26",13.06,12.97,-0.92,1206100,{"date":1174,"open":945,"high":1175,"low":941,"close":917,"change":244,"percent_change":139,"volume":1176,"transactions":9,"vwap":917},"2026-02-25",13.1,965300,{"date":1178,"open":850,"high":937,"low":890,"close":895,"change":690,"percent_change":973,"volume":1179,"transactions":9,"vwap":895},"2026-02-24",1345700,{"date":1181,"open":1170,"high":964,"low":882,"close":960,"change":800,"percent_change":1182,"volume":1183,"transactions":9,"vwap":960},"2026-02-23",-1.15,1247600,{"date":1185,"open":960,"high":896,"low":850,"close":1186,"change":166,"percent_change":969,"volume":1187,"transactions":9,"vwap":1186},"2026-02-20",13.01,1323200,{"date":1189,"open":850,"high":1190,"low":861,"close":855,"change":949,"percent_change":189,"volume":1191,"transactions":9,"vwap":855},"2026-02-19",12.945,1159700,{"date":1193,"open":882,"high":1194,"low":882,"close":848,"change":351,"percent_change":351,"volume":1195,"transactions":9,"vwap":848},"2026-02-18",12.965,1474600,{"date":1197,"open":861,"high":1194,"low":1198,"close":848,"change":301,"percent_change":115,"volume":1199,"transactions":9,"vwap":848},"2026-02-17",12.701,886500,{"date":1201,"open":1170,"high":1202,"low":850,"close":960,"change":494,"percent_change":1203,"volume":1204,"transactions":9,"vwap":960},"2026-02-13",12.99,-1.53,790500,{"date":1206,"open":1207,"high":1207,"low":941,"close":1169,"change":800,"percent_change":475,"volume":1208,"transactions":9,"vwap":1169},"2026-02-12",13.3,1243900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":494,"percent_change":744,"volume":1214,"transactions":9,"vwap":1213},"2026-02-11",13.37,13.42,13.21,622000,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":65,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-10",13.54,13.41,-0.37,1532100,{"date":1222,"open":1207,"high":1223,"low":1224,"close":1225,"change":1029,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-09",13.527,13.28,13.46,1.13,964200,{"date":1229,"open":1213,"high":1211,"low":1230,"close":1231,"change":301,"percent_change":551,"volume":1232,"transactions":9,"vwap":1231},"2026-02-06",13.14,13.31,740400,{"date":1234,"open":1235,"high":1236,"low":904,"close":1237,"change":534,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-05",13.24,13.385,13.27,-1.56,1054100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-04",13.7,13.76,13.405,13.48,-0.29,-2.11,1168200,{"date":1250,"open":1251,"high":1252,"low":1242,"close":1253,"change":753,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-03",14.025,14.03,13.77,-1.57,903600,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":301,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-02",13.87,14.075,13.99,0.29,1497700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":898,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-30",13.97,14.098,13.95,-0.43,945700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":284,"percent_change":1067,"volume":1276,"transactions":9,"vwap":1275},"2026-01-29",14.08,14.126,13.779,14.01,2338500,{"date":1278,"open":1279,"high":1279,"low":1275,"close":1280,"change":502,"percent_change":331,"volume":1281,"transactions":9,"vwap":1280},"2026-01-28",14.15,14.05,1655200,{"date":1283,"open":1272,"high":1284,"low":1259,"close":1279,"change":690,"percent_change":174,"volume":1285,"transactions":9,"vwap":1279},"2026-01-27",14.187,1617000,{"date":1287,"open":1265,"high":1288,"low":1267,"close":1275,"change":418,"percent_change":1023,"volume":1289,"transactions":9,"vwap":1275},"2026-01-26",14.09,1278300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":663,"percent_change":759,"volume":1295,"transactions":9,"vwap":1294},"2026-01-23",13.82,14.018,13.93,1997900,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-22",13.69,13.86,13.8,0.21,1.55,1631300,{"date":1305,"open":1306,"high":1307,"low":1212,"close":1308,"change":918,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-21",13.505,13.715,13.59,0.37,3651700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1217,"change":442,"percent_change":765,"volume":1316,"transactions":9,"vwap":1217},"2026-01-20",13.68,13.735,13.52,2244200,{"date":1318,"open":1319,"high":1275,"low":1320,"close":1321,"change":949,"percent_change":394,"volume":1322,"transactions":9,"vwap":1321},"2026-01-16",13.94,13.891,13.9,1439100,{"date":1324,"open":1325,"high":1275,"low":1326,"close":1327,"change":243,"percent_change":409,"volume":1328,"transactions":9,"vwap":1327},"2026-01-15",14,13.893,13.91,2152400,{"date":1330,"open":1275,"high":1331,"low":1332,"close":1321,"change":580,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1321},"2026-01-14",14.02,13.84,-1.63,1934900,{"date":1336,"open":1337,"high":1338,"low":1272,"close":1337,"change":362,"percent_change":700,"volume":1339,"transactions":9,"vwap":1337},"2026-01-13",14.13,14.215,1136000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1279,"change":351,"percent_change":351,"volume":1345,"transactions":9,"vwap":1279},"2026-01-12",14.11,14.237,14.1,582000,{"date":1347,"open":1272,"high":1348,"low":1349,"close":1279,"change":409,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1279},"2026-01-09",14.195,14.045,0.5,731300,{"date":1353,"open":1344,"high":1342,"low":1325,"close":1272,"change":171,"percent_change":534,"volume":1354,"transactions":9,"vwap":1272},"2026-01-08",606800,{"date":1356,"open":1272,"high":1357,"low":1272,"close":1342,"change":171,"percent_change":534,"volume":1358,"transactions":9,"vwap":1342},"2026-01-07",14.23,1025000,{"date":1360,"open":1361,"high":1362,"low":1288,"close":1363,"change":898,"percent_change":156,"volume":1364,"transactions":9,"vwap":1363},"2026-01-06",14.2,14.222,14.14,712300,{"date":1366,"open":1367,"high":1368,"low":1279,"close":1361,"change":418,"percent_change":1023,"volume":1369,"transactions":9,"vwap":1361},"2026-01-05",14.17,14.27,904700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":321,"percent_change":990,"volume":1376,"transactions":9,"vwap":1375},"2026-01-02",14.34,14.37,14.04,14.12,958800,{"date":1378,"open":1379,"high":1372,"low":1380,"close":1357,"change":144,"percent_change":844,"volume":1381,"transactions":9,"vwap":1357},"2025-12-31",14.33,14.21,655400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":337,"percent_change":1301,"volume":1388,"transactions":9,"vwap":1387},"2025-12-30",14.4,14.46,14.39,14.42,721900,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1386,"change":898,"percent_change":156,"volume":1393,"transactions":9,"vwap":1386},"2025-12-29",14.41,14.35,856700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":394,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-26",14.49,14.54,14.45,-0.48,834900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":65,"percent_change":793,"volume":1406,"transactions":9,"vwap":1404},"2025-12-24",14.5,14.52,14.44,557100,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":51,"percent_change":139,"volume":1412,"transactions":9,"vwap":1411},"2025-12-23",14.47,14.58,14.57,629100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":409,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2025-12-22",14.48,14.51,14.43,0.49,727700,{"date":1421,"open":1392,"high":1391,"low":1422,"close":1384,"change":51,"percent_change":953,"volume":1423,"transactions":9,"vwap":1384},"2025-12-19",14.333,1240800,{"date":1425,"open":1426,"high":1384,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-18",14.24,14.19,14.3,0.2,1.42,595300,{"date":1433,"open":1434,"high":1435,"low":1344,"close":1344,"change":442,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1344},"2025-12-17",14.36,14.38,-2.49,607000,{"date":1439,"open":1434,"high":1440,"low":1441,"close":1385,"change":409,"percent_change":1418,"volume":1442,"transactions":9,"vwap":1385},"2025-12-16",14.515,14.32,1075600,{"date":1444,"open":1385,"high":1396,"low":1379,"close":1386,"change":351,"percent_change":351,"volume":1445,"transactions":9,"vwap":1386},"2025-12-15",505600,{"date":1447,"open":1409,"high":1448,"low":1449,"close":1386,"change":189,"percent_change":837,"volume":1450,"transactions":9,"vwap":1386},"2025-12-12",14.53,14.265,1097800,{"date":1452,"open":1403,"high":1403,"low":1372,"close":1409,"change":898,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1409},"2025-12-11",-0.41,629800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1448,"change":321,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1448},"2025-12-10",14.505,14.56,14.432,-0.75,797900,{"date":1463,"open":1464,"high":1465,"low":1411,"close":1466,"change":243,"percent_change":409,"volume":1467,"transactions":9,"vwap":1466},"2025-12-09",14.6,14.69,14.64,456300,{"date":1469,"open":1470,"high":1471,"low":1411,"close":1472,"change":189,"percent_change":862,"volume":1473,"transactions":9,"vwap":1472},"2025-12-08",14.68,14.71,14.63,660200,{"date":1475,"open":1465,"high":1476,"low":1477,"close":1471,"change":200,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2025-12-05",14.735,14.655,0.41,506400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":918,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-04",14.72,14.73,14.579,14.65,0.34,650800,{"date":1489,"open":1410,"high":1490,"low":1491,"close":1464,"change":321,"percent_change":1460,"volume":1492,"transactions":9,"vwap":1464},"2025-12-03",14.66,14.545,612000,{"date":1494,"open":1485,"high":1495,"low":1466,"close":1471,"change":409,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1471},"2025-12-02",14.77,0.48,738300,{"date":1499,"open":1410,"high":1470,"low":1491,"close":1466,"change":351,"percent_change":351,"volume":1500,"transactions":9,"vwap":1466},"2025-12-01",777100,{"date":1502,"open":1411,"high":1485,"low":1411,"close":1466,"change":244,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1466},"2025-11-28",0.62,747900,{"date":1506,"open":1397,"high":1507,"low":1508,"close":1509,"change":189,"percent_change":837,"volume":1510,"transactions":9,"vwap":1509},"2025-11-26",14.595,14.495,14.55,864300,{"date":1512,"open":1513,"high":1485,"low":1387,"close":1472,"change":200,"percent_change":1478,"volume":1514,"transactions":9,"vwap":1472},"2025-11-25",14.62,793300,{"date":1516,"open":1379,"high":1517,"low":1379,"close":1411,"change":919,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1411},"2025-11-24",14.587,2.68,968800,{"date":1521,"open":1279,"high":1522,"low":1260,"close":1427,"change":244,"percent_change":822,"volume":1523,"transactions":9,"vwap":1427},"2025-11-21",14.356,1518700,{"date":1525,"open":1464,"high":1470,"low":1272,"close":1344,"change":494,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1344},"2025-11-20",-1.4,1699800,{"date":1529,"open":1357,"high":1530,"low":1531,"close":1428,"change":949,"percent_change":394,"volume":1532,"transactions":9,"vwap":1428},"2025-11-19",14.466,14.205,676500,{"date":1534,"open":1398,"high":1403,"low":1427,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-18",14.31,-0.25,-1.72,1199800,{"date":1540,"open":1509,"high":1541,"low":1398,"close":1458,"change":362,"percent_change":700,"volume":1542,"transactions":9,"vwap":1458},"2025-11-17",14.7,1144300,{"date":1544,"open":1428,"high":1470,"low":1545,"close":1410,"change":337,"percent_change":1301,"volume":1546,"transactions":9,"vwap":1410},"2025-11-14",14.25,1522100,{"date":1548,"open":1549,"high":1550,"low":1415,"close":1509,"change":764,"percent_change":581,"volume":1551,"transactions":9,"vwap":1509},"2025-11-13",14.8,14.81,1778400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":764,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-12",15.04,15.06,14.78,14.86,-2.04,1189400,{"date":1561,"open":1562,"high":1563,"low":1554,"close":1564,"change":243,"percent_change":409,"volume":1565,"transactions":9,"vwap":1564},"2025-11-11",15.125,15.179,15.17,1030900,{"date":1567,"open":1568,"high":1564,"low":1554,"close":1569,"change":115,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-10",15.07,15.16,2.09,1137500,{"date":1573,"open":1574,"high":1575,"low":1464,"close":1576,"change":502,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-07",14.88,14.9,14.85,-0.67,2575300,{"date":1580,"open":1581,"high":1581,"low":1575,"close":1582,"change":1536,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-06",15.23,14.95,-1.64,1723100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":65,"percent_change":773,"volume":1591,"transactions":9,"vwap":1590},"2025-11-05",15.18,15.3,15.082,15.2,944000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1067,"percent_change":535,"volume":1598,"transactions":9,"vwap":1597},"2025-11-04",15.34,15.42,15.24,15.25,1326600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":690,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-03",15.54,15.6,15.51,15.53,0.91,754100,{"date":1608,"open":1609,"high":1609,"low":1594,"close":1610,"change":166,"percent_change":269,"volume":1611,"transactions":9,"vwap":1610},"2025-10-31",15.65,15.39,1348700,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":924,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-30",15.52,15.26,15.27,-2.43,1486400,{"date":1620,"open":1609,"high":1621,"low":1622,"close":1609,"change":171,"percent_change":144,"volume":1623,"transactions":9,"vwap":1609},"2025-10-29",15.68,15.525,1732300,{"date":1625,"open":1609,"high":23,"low":1626,"close":1621,"change":218,"percent_change":664,"volume":1627,"transactions":9,"vwap":1621},"2025-10-28",15.58,1404300,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1603,"change":1009,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1603},"2025-10-27",15.4,15.545,1.84,1416800,{"date":1635,"open":1596,"high":1615,"low":1636,"close":1581,"change":409,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1581},"2025-10-24",15.204,0.46,1189900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1569,"change":166,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1569},"2025-10-23",15.02,15.175,14.96,0.8,1201400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1554,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1554},"2025-10-22",15.14,15.145,14.89,-0.26,-1.7,1482800,{"date":1655,"open":1656,"high":1656,"low":1616,"close":1588,"change":65,"percent_change":773,"volume":1657,"transactions":9,"vwap":1588},"2025-10-21",15.355,1150900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1301,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-20",15.21,15.35,1.39,1121900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1648,"change":166,"percent_change":1644,"volume":1669,"transactions":9,"vwap":1648},"2025-10-17",14.99,15.166,14.94,836400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1641,"change":189,"percent_change":612,"volume":1675,"transactions":9,"vwap":1641},"2025-10-16",15.11,15.195,14.905,1074300,{"date":1677,"open":1569,"high":1587,"low":1678,"close":1679,"change":502,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-15",14.945,15.1,-0.66,1054300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1590,"change":800,"percent_change":322,"volume":1687,"transactions":9,"vwap":1590},"2025-10-14",15.19,15.299,15.0019999,724800,{"date":1689,"open":1616,"high":1661,"low":1564,"close":1661,"change":1486,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1661},"2025-10-13",2.27,1006500,{"date":1693,"open":1601,"high":1694,"low":1695,"close":1696,"change":612,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-10",15.59,15,15.01,-3.41,2051800,{"date":1700,"open":1614,"high":1601,"low":1610,"close":1601,"change":700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1601},"2025-10-09",-0.89,633700,{"date":1704,"open":1626,"high":1705,"low":1706,"close":1621,"change":51,"percent_change":822,"volume":1707,"transactions":9,"vwap":1621},"2025-10-08",15.71,15.575,1088200,{"date":1709,"open":1621,"high":1710,"low":1711,"close":1626,"change":189,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1626},"2025-10-07",15.69,15.55,-0.51,753100,{"date":1715,"open":1711,"high":1716,"low":1717,"close":1718,"change":663,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-06",15.685,15.465,15.66,0.84,738200,{"date":1722,"open":1723,"high":1621,"low":1724,"close":1604,"change":321,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1604},"2025-10-03",15.64,15.44,-0.7,951400,{"date":1728,"open":23,"high":23,"low":1602,"close":1723,"change":321,"percent_change":1725,"volume":1729,"transactions":9,"vwap":1723},"2025-10-02",809800,{"date":1731,"open":1732,"high":1733,"low":1602,"close":1734,"change":301,"percent_change":779,"volume":1735,"transactions":9,"vwap":1734},"2025-10-01",15.62,15.79,15.75,1472300,{"date":1737,"open":1705,"high":1705,"low":1738,"close":1705,"change":337,"percent_change":311,"volume":1739,"transactions":9,"vwap":1705},"2025-09-30",15.57,1011200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1621,"change":337,"percent_change":311,"volume":1745,"transactions":9,"vwap":1621},"2025-09-29",15.7,15.76,15.644,1147700,{"date":1747,"open":1711,"high":1609,"low":1748,"close":1609,"change":166,"percent_change":673,"volume":1749,"transactions":9,"vwap":1609},"2025-09-26",15.47,776800,{"date":1751,"open":1631,"high":1752,"low":1753,"close":1604,"change":1536,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1604},"2025-09-25",15.61,15.421,-1.58,669200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":351,"percent_change":351,"volume":1762,"transactions":9,"vwap":1761},"2025-09-24",15.84,15.86,15.695,15.78,1169400,{"date":1764,"open":1765,"high":1765,"low":23,"close":1761,"change":494,"percent_change":58,"volume":1766,"transactions":9,"vwap":1761},"2025-09-23",16.01,865000,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":663,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-22",15.89,16,15.98,0.82,1014100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":209,"percent_change":953,"volume":1779,"transactions":9,"vwap":1778},"2025-09-19",15.77,15.886,15.85,541600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":23,"change":20,"percent_change":1785,"volume":1786,"transactions":9,"vwap":23},"2025-09-18",15.81,15.824,15.725,-0.57,679500,{"date":1788,"open":1758,"high":1789,"low":1790,"close":1791,"change":65,"percent_change":764,"volume":1792,"transactions":9,"vwap":1791},"2025-09-17",15.87,15.675,15.83,1078000,{"date":1794,"open":1778,"high":1795,"low":1796,"close":1797,"change":418,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-16",15.9,15.815,15.88,0.51,652700,{"date":1801,"open":1802,"high":1778,"low":1803,"close":1804,"change":728,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-15",15.73,15.724,15.8,1.54,662300,{"date":1808,"open":1809,"high":1694,"low":70,"close":1810,"change":663,"percent_change":1719,"volume":1811,"transactions":9,"vwap":1810},"2025-09-12",15.45,15.56,590000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":629,"percent_change":663,"volume":1817,"transactions":9,"vwap":1815},"2025-09-11",15.38,15.43,15.28,566400,{"date":1819,"open":1626,"high":1626,"low":1630,"close":70,"change":502,"percent_change":1820,"volume":1821,"transactions":9,"vwap":70},"2025-09-10",-0.64,911400,{"date":1823,"open":1824,"high":1614,"low":1825,"close":1603,"change":409,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1603},"2025-09-09",15.46,15.425,0.45,647000,{"date":1829,"open":1809,"high":1711,"low":1815,"close":1724,"change":918,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1724},"2025-09-08",0.32,816200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1610,"change":65,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1610},"2025-09-05",15.5,15.507,15.32,-0.32,838500,{"date":1840,"open":1594,"high":1748,"low":1588,"close":1724,"change":200,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1724},"2025-09-04",0.39,820800,{"date":1844,"open":1588,"high":1815,"low":1816,"close":1814,"change":1009,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1814},"2025-09-03",1.85,962700,{"date":1848,"open":1641,"high":1648,"low":1668,"close":1679,"change":700,"percent_change":1171,"volume":1849,"transactions":9,"vwap":1679},"2025-09-02",1281200,{"date":1851,"open":1610,"high":1610,"low":1660,"close":1596,"change":494,"percent_change":64,"volume":1852,"transactions":9,"vwap":1596},"2025-08-29",792300,{"date":1854,"open":1656,"high":1724,"low":1855,"close":1724,"change":337,"percent_change":311,"volume":1856,"transactions":9,"vwap":1724},"2025-08-28",15.31,683100,{"date":1858,"open":1724,"high":1824,"low":1859,"close":70,"change":949,"percent_change":898,"volume":1860,"transactions":9,"vwap":70},"2025-08-27",15.37,615100,{"date":1862,"open":1859,"high":1595,"low":1863,"close":1595,"change":918,"percent_change":71,"volume":1864,"transactions":9,"vwap":1595},"2025-08-26",15.294,438600,{"date":1866,"open":1836,"high":1595,"low":1867,"close":1859,"change":200,"percent_change":1841,"volume":1606,"transactions":9,"vwap":1859},"2025-08-25",15.261,{"date":1869,"open":1641,"high":1870,"low":1871,"close":1855,"change":1830,"percent_change":780,"volume":1872,"transactions":9,"vwap":1855},"2025-08-22",15.33,14.98,823300,{"date":1874,"open":1641,"high":1875,"low":1876,"close":1666,"change":534,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1666},"2025-08-21",15.085,14.93,-1.38,671200,{"date":1880,"open":1594,"high":1881,"low":1882,"close":1590,"change":363,"percent_change":1130,"volume":1883,"transactions":9,"vwap":1590},"2025-08-20",15.365,15.0089998,1158100,{"date":1885,"open":1694,"high":1694,"low":1661,"close":1814,"change":753,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1814},"2025-08-19",-1.41,831400,{"date":1889,"open":1626,"high":1602,"low":1614,"close":1602,"change":362,"percent_change":427,"volume":1890,"transactions":9,"vwap":1602},"2025-08-18",914000,{"date":1892,"open":1893,"high":1742,"low":1706,"close":1732,"change":284,"percent_change":1651,"volume":1894,"transactions":9,"vwap":1732},"2025-08-15",15.67,885000,{"date":1896,"open":1752,"high":1893,"low":1810,"close":1718,"change":394,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1718},"2025-08-14",-0.45,471300,{"date":1900,"open":1791,"high":1901,"low":1705,"close":1802,"change":171,"percent_change":144,"volume":1902,"transactions":9,"vwap":1802},"2025-08-13",15.845,872900,{"date":1904,"open":1621,"high":1761,"low":1752,"close":1743,"change":377,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1743},"2025-08-12",1.03,631600,{"date":1908,"open":1602,"high":1909,"low":1626,"close":1602,"change":243,"percent_change":200,"volume":1910,"transactions":9,"vwap":1602},"2025-08-11",15.72,670100,{"date":1912,"open":1748,"high":1732,"low":1748,"close":1694,"change":51,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1694},"2025-08-08",0.65,871300,{"date":1916,"open":1917,"high":1631,"low":1918,"close":1919,"change":949,"percent_change":898,"volume":1920,"transactions":9,"vwap":1919},"2025-08-07",15.485,15.372,15.49,760800,{"date":1922,"open":1816,"high":1923,"low":1816,"close":1834,"change":779,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1834},"2025-08-06",15.514,1.64,896100,{"date":1927,"open":1661,"high":1928,"low":1597,"close":1597,"change":394,"percent_change":899,"volume":1929,"transactions":9,"vwap":1597},"2025-08-05",15.409,895400,{"date":1931,"open":1660,"high":1594,"low":1590,"close":1836,"change":779,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1836},"2025-08-04",1.66,824700,{"date":1935,"open":1596,"high":1816,"low":1666,"close":1568,"change":1219,"percent_change":740,"volume":1936,"transactions":9,"vwap":1568},"2025-08-01",1288900,{"date":1938,"open":1752,"high":1723,"low":1630,"close":1724,"change":301,"percent_change":527,"volume":1939,"transactions":9,"vwap":1724},"2025-07-31",946000,{"date":1941,"open":1595,"high":1809,"low":1816,"close":1630,"change":243,"percent_change":200,"volume":1942,"transactions":9,"vwap":1630},"2025-07-30",1175100,{"date":1944,"open":1834,"high":1603,"low":1859,"close":1610,"change":189,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1610},"2025-07-29",-0.52,594600,{"date":1948,"open":1724,"high":1748,"low":1630,"close":1748,"change":418,"percent_change":201,"volume":1949,"transactions":9,"vwap":1748},"2025-07-28",931900,{"date":1951,"open":1855,"high":1809,"low":1588,"close":1610,"change":166,"percent_change":269,"volume":1952,"transactions":9,"vwap":1610},"2025-07-25",602900,{"date":1954,"open":1870,"high":1870,"low":1955,"close":1616,"change":1651,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1616},"2025-07-24",15.215,-1.67,521300,{"date":1959,"open":1960,"high":1604,"low":70,"close":1604,"change":166,"percent_change":868,"volume":1961,"transactions":9,"vwap":1604},"2025-07-23",15.48,920900,{"date":1963,"open":1960,"high":1919,"low":1964,"close":70,"change":65,"percent_change":1837,"volume":1965,"transactions":9,"vwap":70},"2025-07-22",15.295,617200,{"date":1967,"open":1630,"high":1614,"low":1630,"close":1824,"change":51,"percent_change":1913,"volume":1968,"transactions":9,"vwap":1824},"2025-07-21",812500,{"date":1970,"open":1594,"high":1610,"low":1971,"close":1972,"change":409,"percent_change":1637,"volume":1973,"transactions":9,"vwap":1972},"2025-07-18",15.29,15.36,788400,{"date":1975,"open":1597,"high":1836,"low":1597,"close":1971,"change":321,"percent_change":331,"volume":1976,"transactions":9,"vwap":1971},"2025-07-17",680000,{"date":1978,"open":1630,"high":1979,"low":1855,"close":1630,"change":200,"percent_change":1841,"volume":1980,"transactions":9,"vwap":1630},"2025-07-16",15.445,559100,{"date":1982,"open":1595,"high":1824,"low":1594,"close":1594,"change":351,"percent_change":351,"volume":1983,"transactions":9,"vwap":1594},"2025-07-15",476100,{"date":1985,"open":1971,"high":1859,"low":1986,"close":1594,"change":337,"percent_change":1429,"volume":1987,"transactions":9,"vwap":1594},"2025-07-14",15.254,755100,{"date":1989,"open":1590,"high":1594,"low":1684,"close":1855,"change":200,"percent_change":1841,"volume":1990,"transactions":9,"vwap":1855},"2025-07-11",628300,{"date":1992,"open":1590,"high":1816,"low":1562,"close":1597,"change":65,"percent_change":773,"volume":1993,"transactions":9,"vwap":1597},"2025-07-10",485200,{"date":1995,"open":1590,"high":1594,"low":1590,"close":1588,"change":1029,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1588},"2025-07-09",0.99,666100,{"date":1999,"open":1590,"high":1581,"low":2000,"close":2001,"change":362,"percent_change":427,"volume":2002,"transactions":9,"vwap":2001},"2025-07-08",15.13,15.15,572700,{"date":2004,"open":1590,"high":2005,"low":2006,"close":1564,"change":800,"percent_change":322,"volume":2007,"transactions":9,"vwap":1564},"2025-07-07",15.22,15.105,1085300,{"date":2009,"open":1816,"high":1661,"low":2010,"close":1836,"change":918,"percent_change":71,"volume":1412,"transactions":9,"vwap":1836},"2025-07-03",15.272,{"date":2012,"open":1648,"high":1971,"low":2000,"close":1616,"change":51,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1616},"2025-07-02",0.66,1031500,{"date":2016,"open":1590,"high":1596,"low":1554,"close":1564,"change":189,"percent_change":1945,"volume":2017,"transactions":9,"vwap":1564},"2025-07-01",767900,{"date":2019,"open":1588,"high":1661,"low":1581,"close":1597,"change":171,"percent_change":494,"volume":2017,"transactions":9,"vwap":1597},"2025-06-30",{"date":2021,"open":1581,"high":1588,"low":2022,"close":1816,"change":418,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1816},"2025-06-27",15.113,0.53,823700,{"date":2026,"open":1672,"high":1660,"low":2027,"close":1590,"change":65,"percent_change":773,"volume":2028,"transactions":9,"vwap":1590},"2025-06-26",15.075,573600,{"date":2030,"open":1616,"high":1855,"low":1684,"close":1597,"change":337,"percent_change":1429,"volume":2031,"transactions":9,"vwap":1597},"2025-06-25",685000,{"date":2033,"open":1615,"high":1616,"low":2034,"close":2005,"change":209,"percent_change":149,"volume":2035,"transactions":9,"vwap":2005},"2025-06-24",15.192,765100,{"date":2037,"open":1643,"high":2038,"low":1876,"close":1672,"change":377,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1672},"2025-06-23",15.154,1.07,905200,{"date":2042,"open":1569,"high":1684,"low":2043,"close":1582,"change":1246,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1582},"2025-06-20",14.91,-1.9,910200,{"date":2047,"open":1587,"high":1870,"low":1587,"close":1596,"change":200,"percent_change":1115,"volume":2048,"transactions":9,"vwap":1596},"2025-06-18",696800,{"date":2050,"open":1597,"high":1971,"low":1564,"close":1587,"change":700,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1587},"2025-06-17",-0.91,522500,{"date":2054,"open":1587,"high":1836,"low":1587,"close":1836,"change":728,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1836},"2025-06-16",1.59,566200,{"date":2058,"open":2059,"high":1596,"low":1641,"close":2060,"change":653,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-13",15.05,15.08,-0.79,791800,{"date":2064,"open":1564,"high":1597,"low":2001,"close":1590,"change":700,"percent_change":2051,"volume":2065,"transactions":9,"vwap":1590},"2025-06-12",434000,{"date":2067,"open":1614,"high":2068,"low":1588,"close":1594,"change":502,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1594},"2025-06-11",15.528,-0.65,1139000,{"date":2072,"open":1661,"high":1724,"low":1964,"close":1724,"change":571,"percent_change":734,"volume":2073,"transactions":9,"vwap":1724},"2025-06-10",710200,{"date":2075,"open":1569,"high":1816,"low":2076,"close":1615,"change":409,"percent_change":1637,"volume":2077,"transactions":9,"vwap":1615},"2025-06-09",15.115,900000,{"date":2079,"open":1679,"high":1660,"low":2080,"close":1684,"change":551,"percent_change":710,"volume":2081,"transactions":9,"vwap":1684},"2025-06-06",15.095,800400,{"date":2083,"open":1615,"high":1816,"low":2084,"close":1650,"change":1785,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1650},"2025-06-05",14.79,-3.69,998700,{"date":2088,"open":1919,"high":1834,"low":1661,"close":1824,"change":918,"percent_change":1830,"volume":2089,"transactions":9,"vwap":1824},"2025-06-04",1041600,{"date":2091,"open":1809,"high":1711,"low":2092,"close":70,"change":351,"percent_change":351,"volume":2093,"transactions":9,"vwap":70},"2025-06-03",15.384,811500,{"date":2095,"open":1615,"high":70,"low":2005,"close":70,"change":418,"percent_change":201,"volume":2096,"transactions":9,"vwap":70},"2025-06-02",950000,{"date":2098,"open":70,"high":1815,"low":2099,"close":1870,"change":20,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1870},"2025-05-30",15.155,-0.58,1217600,{"date":2103,"open":1810,"high":2104,"low":1859,"close":1595,"change":494,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1595},"2025-05-29",15.565,-1.28,605200,{"date":2108,"open":1909,"high":1802,"low":1602,"close":1732,"change":171,"percent_change":144,"volume":2109,"transactions":9,"vwap":1732},"2025-05-28",850300,{"date":2111,"open":1603,"high":1609,"low":1824,"close":1609,"change":1486,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1609},"2025-05-27",2.22,697500,{"date":2115,"open":1581,"high":1594,"low":1648,"close":1855,"change":502,"percent_change":2069,"volume":2116,"transactions":9,"vwap":1855},"2025-05-23",531100,{"date":2118,"open":1814,"high":1601,"low":1836,"close":70,"change":363,"percent_change":1182,"volume":2119,"transactions":9,"vwap":70},"2025-05-22",404700,{"date":2121,"open":1609,"high":1759,"low":2122,"close":1694,"change":653,"percent_change":2123,"volume":774,"transactions":9,"vwap":1694},"2025-05-21",15.515,-0.76,{"date":2125,"open":1733,"high":1804,"low":1752,"close":1705,"change":898,"percent_change":924,"volume":2126,"transactions":9,"vwap":1705},"2025-05-20",391700,{"date":2128,"open":1694,"high":1761,"low":1601,"close":1776,"change":351,"percent_change":351,"volume":2129,"transactions":9,"vwap":1776},"2025-05-19",422500,{"date":2131,"open":2132,"high":2132,"low":2133,"close":1776,"change":362,"percent_change":427,"volume":2134,"transactions":9,"vwap":1776},"2025-05-16",15.82,15.63,434600,{"date":2136,"open":1734,"high":2132,"low":2133,"close":1733,"change":1651,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1733},"2025-05-15",-1.62,517100,{"date":2140,"open":1771,"high":177,"low":1769,"close":177,"change":709,"percent_change":1120,"volume":2141,"transactions":9,"vwap":177},"2025-05-14",462200,{"date":2143,"open":1718,"high":1797,"low":1609,"close":2132,"change":1301,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2132},"2025-05-13",1.35,387500,{"date":2147,"open":2133,"high":2133,"low":2148,"close":1752,"change":344,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1752},"2025-05-12",15.447,3.58,557900,{"date":2152,"open":2153,"high":1564,"low":1696,"close":1568,"change":209,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1568},"2025-05-09",15.03,0.74,258400,{"date":2157,"open":1666,"high":1875,"low":2158,"close":1643,"change":409,"percent_change":981,"volume":2159,"transactions":9,"vwap":1643},"2025-05-08",14.853,249800,{"date":2161,"open":2162,"high":2059,"low":1465,"close":1650,"change":351,"percent_change":351,"volume":2163,"transactions":9,"vwap":1650},"2025-05-07",14.97,507300,{"date":2165,"open":1575,"high":1696,"low":2166,"close":1650,"change":427,"percent_change":748,"volume":2167,"transactions":9,"vwap":1650},"2025-05-06",14.845,207800,{"date":2169,"open":2153,"high":1672,"low":1643,"close":1641,"change":653,"percent_change":2061,"volume":2170,"transactions":9,"vwap":1641},"2025-05-05",284300,{"date":2172,"open":2153,"high":1590,"low":2173,"close":1648,"change":728,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1648},"2025-05-02",14.968,1.61,394500,{"date":2177,"open":1871,"high":2060,"low":1650,"close":1575,"change":571,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1575},"2025-05-01",1.22,306400,{"date":2181,"open":1397,"high":2182,"low":1372,"close":1482,"change":20,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1482},"2025-04-30",14.727,-0.61,265000,{"date":2186,"open":1465,"high":1550,"low":1464,"close":1550,"change":209,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1550},"2025-04-29",0.75,257700,{"date":181,"open":1556,"high":2190,"low":2191,"close":1541,"change":189,"percent_change":862,"volume":2192,"transactions":9,"vwap":1541},14.84,14.519,345500]