[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YMAX":3,"homepage-market-summary":29,"stock-historical-YMAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YMAX","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 Universe Fund of Option Income ETFs","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.9198,3.1356,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.48,7.49,7.53,7.43,-0.05,-0.66,1179788.796294,13.03,7.19,1866892.8156783944,5,685,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":21,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":38,"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":38,"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"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":38},"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":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},14.139,1995369,728309596.735277,-43.5,"2025-04-28",[183,186,195,206,216,225,234,243,252,260,269,278,288,297,306,314,324,334,343,347,355,363,371,379,385,393,401,407,412,417,425,431,437,445,452,458,465,472,478,483,488,494,499,504,510,517,523,530,536,544,552,560,566,573,580,586,592,598,603,608,616,624,632,640,647,652,657,665,671,677,683,688,693,698,703,707,711,717,721,725,731,739,745,750,754,762,768,774,781,789,796,805,811,819,825,831,837,843,847,851,856,860,865,872,877,882,886,892,897,901,904,910,916,922,927,931,936,939,945,948,952,956,959,965,970,975,979,984,989,993,997,1000,1006,1011,1016,1021,1024,1029,1034,1038,1043,1046,1053,1057,1063,1068,1073,1077,1080,1086,1093,1096,1100,1104,1109,1114,1119,1122,1128,1132,1136,1139,1142,1146,1150,1154,1159,1164,1169,1176,1182,1190,1197,1204,1213,1220,1228,1234,1241,1246,1252,1256,1263,1270,1277,1284,1289,1295,1300,1303,1310,1316,1323,1328,1333,1339,1343,1348,1354,1361,1368,1372,1378,1386,1393,1399,1406,1412,1418,1425,1432,1437,1443,1447,1453,1459,1463,1468,1475,1479,1484,1488,1492,1497,1503,1510,1519,1527,1535,1542,1549,1556,1563,1571,1578,1586,1592,1599,1606,1611,1619,1625,1629,1636,1642,1649,1654,1659,1666,1671,1678,1684,1692,1700,1705,1712,1717,1722,1726,1729,1736,1742,1745,1750,1754,1758,1763,1767,1773,1777,1780,1784,1788,1792,1797,1801,1806,1810,1813,1819,1823,1829,1833,1837,1841,1844,1849,1855,1858,1863,1869,1877,1882,1886,1890,1896,1899,1907,1915,1920,1927,1933,1940,1947,1953,1959,1965,1970,1975,1979,1985,1988,1992,1995,1999,2005,2010,2015,2021,2025,2030,2035,2039,2044,2047,2051,2057,2062,2067,2072,2077,2083,2089,2094,2098,2102,2105,2108,2112,2116,2121,2127,2131,2134,2139,2144,2150,2154,2159,2163,2166,2171,2176,2180,2185,2190,2194,2199,2203,2206,2210,2216,2219,2222,2228],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},4497,7.478,{"date":187,"open":188,"high":189,"low":18,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",7.56,7.6,-0.14,-1.83,687360.885147,3758,7.5206,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",7.7,7.77,7.66,7.67,-0.04,-0.52,792121.058511,3844,7.699,{"date":207,"open":189,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",7.7186,7.59,7.71,0.11,1.45,629710.781309,3842,7.6667,{"date":217,"open":209,"high":218,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",7.73,7.5649,0.05,0.66,891758.960018,4561,7.6158,{"date":226,"open":209,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",7.61,7.52,7.55,0,1033403.773565,4798,7.5637,{"date":235,"open":227,"high":236,"low":237,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",7.635,7.54,-0.1,-1.31,1036009.479364,4010,7.5644,{"date":244,"open":245,"high":197,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",7.65,7.62,0.02,0.26,877336.836405,3526,7.6522,{"date":253,"open":254,"high":254,"low":246,"close":255,"change":190,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",7.74,7.63,-1.8,1181052.53688,4532,7.6672,{"date":261,"open":262,"high":263,"low":254,"close":198,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",7.86,7.87,-0.07,-0.89,1266063.52232,4433,7.7757,{"date":270,"open":271,"high":272,"low":254,"close":273,"change":220,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",7.78,7.8485,7.84,0.64,1249787.737164,4923,7.7988,{"date":279,"open":280,"high":281,"low":198,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",7.8,7.89,7.79,-0.15,-1.89,1224606.884017,3621,7.8149,{"date":289,"open":262,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",7.94,7.845,0.08,1.02,1116161.440134,4085,7.9108,{"date":298,"open":299,"high":300,"low":197,"close":262,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",7.735,7.88,0.23,3.01,2300842.00126,6667,7.8061,{"date":307,"open":308,"high":255,"low":308,"close":255,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",7.45,0.17,2.28,1216248.537538,4846,7.5854,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",7.35,7.47,7.46,0.18,2.47,1261155.756207,4126,7.4264,{"date":325,"open":326,"high":327,"low":25,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",7.36,7.38,7.28,-0.11,-1.49,1404595.715047,5527,7.2953,{"date":335,"open":336,"high":318,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",7.41,7.39,-0.08,-1.07,829307.753737,3729,7.419,{"date":344,"open":336,"high":228,"low":336,"close":317,"change":230,"percent_change":230,"volume":345,"transactions":346,"vwap":17},"2026-09-14",793904.672843,3553,{"date":348,"open":18,"high":349,"low":317,"close":317,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",7.565,0.04,0.54,946837.184363,3605,7.5253,{"date":356,"open":357,"high":358,"low":20,"close":20,"change":238,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",7.5,7.505,-1.33,1016150.227535,4523,7.4667,{"date":364,"open":189,"high":365,"low":357,"close":19,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",7.6076,-0.17,-2.21,702728.35132,3284,7.5479,{"date":372,"open":373,"high":197,"low":246,"close":197,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",7.69,0.01,0.13,1242453.606318,4449,7.6537,{"date":380,"open":381,"high":197,"low":245,"close":373,"change":230,"percent_change":230,"volume":382,"transactions":383,"vwap":384},"2026-09-04",7.68,593329.572831,3618,7.681,{"date":386,"open":246,"high":387,"low":388,"close":373,"change":301,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",7.72,7.58,3.08,1355033.147498,4629,7.6781,{"date":394,"open":357,"high":395,"low":396,"close":318,"change":264,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",7.51,7.44,-0.93,889371.834815,3640,7.4692,{"date":402,"open":403,"high":209,"low":357,"close":19,"change":238,"percent_change":239,"volume":404,"transactions":405,"vwap":406},"2026-09-01",7.57,1476820.882605,5238,7.5498,{"date":408,"open":189,"high":200,"low":209,"close":255,"change":374,"percent_change":375,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1149533.018888,4325,7.623,{"date":413,"open":245,"high":218,"low":246,"close":246,"change":201,"percent_change":202,"volume":414,"transactions":415,"vwap":416},"2026-08-28",1509038.339614,4148,7.665,{"date":418,"open":245,"high":419,"low":420,"close":199,"change":350,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",7.75,7.6401,0.52,1207294.51927,3922,7.7174,{"date":426,"open":229,"high":246,"low":229,"close":246,"change":21,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",-0.65,598864.695135,3007,7.5921,{"date":432,"open":255,"high":373,"low":255,"close":200,"change":292,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",1.05,934054.113176,3490,7.6701,{"date":438,"open":255,"high":199,"low":439,"close":209,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",7.575,-0.09,-1.17,1491229.808659,4939,7.6307,{"date":446,"open":245,"high":373,"low":236,"close":381,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.06,0.79,1059606.441793,3906,7.664,{"date":453,"open":227,"high":454,"low":388,"close":246,"change":447,"percent_change":448,"volume":455,"transactions":456,"vwap":457},"2026-08-20",7.64,1487828.186087,4214,7.6067,{"date":459,"open":189,"high":245,"low":460,"close":188,"change":171,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",7.525,-0.4,1104632.200844,3774,7.5939,{"date":466,"open":189,"high":246,"low":209,"close":209,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",-0.06,-0.78,715330.614358,3342,7.6025,{"date":473,"open":245,"high":474,"low":255,"close":245,"change":171,"percent_change":110,"volume":475,"transactions":476,"vwap":477},"2026-08-17",7.6879,813870.243383,3584,7.6593,{"date":479,"open":373,"high":387,"low":245,"close":381,"change":230,"percent_change":230,"volume":480,"transactions":481,"vwap":482},"2026-08-14",611210.574974,4708,7.6764,{"date":484,"open":245,"high":218,"low":245,"close":381,"change":220,"percent_change":221,"volume":485,"transactions":486,"vwap":487},"2026-08-13",835502.808056,3990,7.6883,{"date":489,"open":255,"high":381,"low":227,"close":255,"change":338,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",-1.04,530920.202248,4429,7.6299,{"date":495,"open":387,"high":419,"low":373,"close":210,"change":230,"percent_change":230,"volume":496,"transactions":497,"vwap":498},"2026-08-11",709791.519771,3523,7.7122,{"date":500,"open":245,"high":419,"low":245,"close":210,"change":374,"percent_change":375,"volume":501,"transactions":502,"vwap":503},"2026-08-10",815667.82609,6570,7.7172,{"date":505,"open":403,"high":197,"low":403,"close":197,"change":166,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",1.58,856463.429057,6122,7.6703,{"date":511,"open":388,"high":255,"low":229,"close":388,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",-0.02,-0.26,1264787.309591,6355,7.5782,{"date":518,"open":381,"high":197,"low":189,"close":189,"change":190,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",-1.81,1778011.310603,8255,7.6366,{"date":524,"open":229,"high":254,"low":237,"close":254,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",0.24,3.2,1284634.203366,5983,7.672,{"date":531,"open":316,"high":19,"low":316,"close":357,"change":375,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.76,890908.993388,5730,7.4863,{"date":537,"open":316,"high":337,"low":538,"close":539,"change":247,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",7.275,7.37,0.27,1309206.840557,6849,7.3295,{"date":545,"open":546,"high":539,"low":547,"close":316,"change":292,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",7.33,7.27,1.1,1193664.714068,4263,7.3414,{"date":553,"open":316,"high":554,"low":555,"close":547,"change":366,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",7.415,7.25,-2.28,1277928.335426,4790,7.3177,{"date":561,"open":562,"high":396,"low":328,"close":396,"change":350,"percent_change":351,"volume":563,"transactions":564,"vwap":565},"2026-07-28",7.4,1537684.088284,5491,7.3736,{"date":567,"open":562,"high":568,"low":326,"close":562,"change":292,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",7.485,1.09,2200295.535369,7440,7.4113,{"date":574,"open":317,"high":317,"low":575,"close":575,"change":264,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",7.32,-0.95,1363745.034005,5946,7.3668,{"date":581,"open":308,"high":17,"low":546,"close":337,"change":283,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",-1.99,1421915.34785,6372,7.4038,{"date":587,"open":209,"high":246,"low":19,"close":237,"change":283,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",-1.95,543387.484142,3436,7.5592,{"date":593,"open":227,"high":218,"low":227,"close":373,"change":309,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",2.26,833335.444258,3849,7.6939,{"date":599,"open":403,"high":255,"low":228,"close":228,"change":230,"percent_change":230,"volume":600,"transactions":601,"vwap":602},"2026-07-20",1484295.799575,5474,7.5851,{"date":604,"open":395,"high":227,"low":337,"close":228,"change":238,"percent_change":239,"volume":605,"transactions":606,"vwap":607},"2026-07-17",2548854.964021,7502,7.5202,{"date":609,"open":419,"high":610,"low":611,"close":246,"change":612,"percent_change":93,"volume":613,"transactions":614,"vwap":615},"2026-07-16",7.7876,7.605,-0.22,1447245.40779,7032,7.6683,{"date":617,"open":618,"high":619,"low":387,"close":273,"change":467,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-15",7.85,7.902,-0.76,1719366.710755,5521,7.7875,{"date":625,"open":618,"high":626,"low":627,"close":628,"change":292,"percent_change":293,"volume":629,"transactions":630,"vwap":631},"2026-07-14",7.93,7.8201,7.9,1462668.036337,5103,7.8831,{"date":633,"open":618,"high":634,"low":271,"close":635,"change":238,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",7.895,7.82,-1.26,1769880.699444,6603,7.8361,{"date":641,"open":642,"high":643,"low":635,"close":644,"change":467,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-10",8,8.01,7.92,-0.75,1326300,{"date":648,"open":263,"high":643,"low":263,"close":649,"change":166,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-09",7.98,1.53,1395300,{"date":653,"open":654,"high":655,"low":387,"close":262,"change":238,"percent_change":636,"volume":656,"transactions":9,"vwap":262},"2026-07-08",7.815,7.865,1885100,{"date":658,"open":659,"high":660,"low":628,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",8.05,8.06,7.96,-0.13,-1.61,1605700,{"date":666,"open":649,"high":667,"low":649,"close":668,"change":309,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",8.18,8.09,2.15,1847500,{"date":672,"open":673,"high":674,"low":655,"close":644,"change":171,"percent_change":675,"volume":676,"transactions":9,"vwap":644},"2026-07-02",8.03,8.15,-0.38,1492300,{"date":678,"open":679,"high":680,"low":681,"close":679,"change":662,"percent_change":663,"volume":682,"transactions":9,"vwap":679},"2026-07-01",7.95,8.04,7.91,1567800,{"date":684,"open":626,"high":685,"low":626,"close":685,"change":375,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-30",8.08,1.64,1287400,{"date":689,"open":263,"high":690,"low":198,"close":679,"change":375,"percent_change":691,"volume":692,"transactions":9,"vwap":679},"2026-06-29",7.97,1.66,1738500,{"date":694,"open":200,"high":291,"low":246,"close":635,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":635},"2026-06-26",0.07,0.9,1597300,{"date":699,"open":262,"high":263,"low":700,"close":419,"change":201,"percent_change":701,"volume":702,"transactions":9,"vwap":419},"2026-06-25",7.595,-0.51,2000400,{"date":704,"open":291,"high":300,"low":210,"close":282,"change":662,"percent_change":705,"volume":706,"transactions":9,"vwap":282},"2026-06-24",-1.64,1965100,{"date":708,"open":300,"high":643,"low":635,"close":644,"change":366,"percent_change":709,"volume":710,"transactions":9,"vwap":644},"2026-06-23",-2.1,2345600,{"date":712,"open":713,"high":714,"low":660,"close":668,"change":264,"percent_change":715,"volume":716,"transactions":9,"vwap":668},"2026-06-22",8.16,8.25,-0.86,1483900,{"date":718,"open":668,"high":713,"low":719,"close":713,"change":319,"percent_change":594,"volume":720,"transactions":9,"vwap":713},"2026-06-18",8.0050001,1450700,{"date":722,"open":642,"high":723,"low":690,"close":649,"change":467,"percent_change":645,"volume":724,"transactions":9,"vwap":649},"2026-06-17",8.14,1662000,{"date":726,"open":727,"high":728,"low":729,"close":680,"change":283,"percent_change":191,"volume":730,"transactions":9,"vwap":680},"2026-06-16",8.2,8.22,8.035,2128600,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-15",8.13,8.24,8.19,0.29,3.67,1625600,{"date":740,"open":679,"high":741,"low":742,"close":628,"change":201,"percent_change":743,"volume":744,"transactions":9,"vwap":628},"2026-06-12",8.02,7.835,-0.5,1615700,{"date":746,"open":210,"high":290,"low":747,"close":290,"change":115,"percent_change":748,"volume":749,"transactions":9,"vwap":290},"2026-06-11",7.645,4.06,2449400,{"date":751,"open":273,"high":290,"low":255,"close":255,"change":461,"percent_change":752,"volume":753,"transactions":9,"vwap":255},"2026-06-10",-4.98,2884300,{"date":755,"open":756,"high":757,"low":758,"close":673,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":673},"2026-06-09",8.29,8.3,7.755,-0.18,-2.19,3413700,{"date":763,"open":735,"high":764,"low":765,"close":766,"change":309,"percent_change":120,"volume":767,"transactions":9,"vwap":766},"2026-06-08",8.27,8.12,8.21,2146000,{"date":769,"open":770,"high":770,"low":644,"close":680,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":680},"2026-06-05",8.4,-0.48,-5.63,4000800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":247,"percent_change":525,"volume":780,"transactions":9,"vwap":779},"2026-06-04",8.42,8.54,8.38,8.52,1693300,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-03",8.66,8.45,8.5,-0.24,-2.75,1566600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":467,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-02",8.78,8.69,8.74,-0.68,1718500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-01",8.7,8.83,8.63,8.8,0.03,0.34,1674500,{"date":806,"open":792,"high":791,"low":807,"close":808,"change":166,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-29",8.65,8.77,1.39,2020500,{"date":812,"open":813,"high":814,"low":815,"close":807,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-05-28",8.53,8.68,8.46,0.14,1.65,1507500,{"date":820,"open":821,"high":800,"low":784,"close":822,"change":440,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-27",8.58,8.51,-1.05,5705600,{"date":826,"open":822,"high":800,"low":822,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-26",8.6,0.16,1.9,1940800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":230,"percent_change":230,"volume":836,"transactions":9,"vwap":835},"2026-05-22",8.41,8.525,8.44,1287500,{"date":838,"open":833,"high":839,"low":840,"close":835,"change":447,"percent_change":841,"volume":842,"transactions":9,"vwap":835},"2026-05-21",8.49,8.33,0.72,1759900,{"date":844,"open":714,"high":776,"low":714,"close":778,"change":845,"percent_change":569,"volume":846,"transactions":9,"vwap":778},"2026-05-20",0.09,1606500,{"date":848,"open":764,"high":849,"low":766,"close":756,"change":440,"percent_change":339,"volume":850,"transactions":9,"vwap":756},"2026-05-19",8.36,2047100,{"date":852,"open":835,"high":815,"low":853,"close":778,"change":264,"percent_change":854,"volume":855,"transactions":9,"vwap":778},"2026-05-18",8.295,-0.83,2174900,{"date":857,"open":822,"high":777,"low":833,"close":784,"change":366,"percent_change":858,"volume":859,"transactions":9,"vwap":784},"2026-05-15",-1.97,1612000,{"date":861,"open":822,"high":783,"low":839,"close":862,"change":211,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-14",8.62,1.29,1865800,{"date":866,"open":867,"high":868,"low":869,"close":822,"change":870,"percent_change":45,"volume":871,"transactions":9,"vwap":822},"2026-05-13",8.55,8.57,8.381,-0.12,1116300,{"date":873,"open":814,"high":814,"low":874,"close":800,"change":440,"percent_change":875,"volume":876,"transactions":9,"vwap":800},"2026-05-12",8.461,-1.03,2057100,{"date":878,"open":879,"high":880,"low":814,"close":879,"change":230,"percent_change":230,"volume":881,"transactions":9,"vwap":879},"2026-05-11",8.72,8.81,1359300,{"date":883,"open":884,"high":879,"low":821,"close":879,"change":319,"percent_change":120,"volume":885,"transactions":9,"vwap":879},"2026-05-08",8.64,1608300,{"date":887,"open":888,"high":800,"low":889,"close":777,"change":238,"percent_change":890,"volume":891,"transactions":9,"vwap":777},"2026-05-07",8.61,8.495,-1.16,1911800,{"date":893,"open":813,"high":807,"low":834,"close":884,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":884},"2026-05-06",0.15,1.77,1481900,{"date":898,"open":785,"high":779,"low":835,"close":839,"change":350,"percent_change":899,"volume":900,"transactions":9,"vwap":839},"2026-05-05",0.47,1054000,{"date":902,"open":784,"high":779,"low":833,"close":784,"change":230,"percent_change":230,"volume":903,"transactions":9,"vwap":784},"2026-05-04",1517200,{"date":905,"open":906,"high":822,"low":907,"close":784,"change":350,"percent_change":908,"volume":909,"transactions":9,"vwap":784},"2026-05-01",8.43,8.425,0.48,1355300,{"date":911,"open":912,"high":776,"low":913,"close":833,"change":816,"percent_change":914,"volume":915,"transactions":9,"vwap":833},"2026-04-30",8.28,8.245,1.69,1503900,{"date":917,"open":918,"high":918,"low":919,"close":764,"change":283,"percent_change":920,"volume":921,"transactions":9,"vwap":764},"2026-04-29",8.31,8.173,-1.78,1509400,{"date":923,"open":839,"high":839,"low":924,"close":776,"change":283,"percent_change":925,"volume":926,"transactions":9,"vwap":776},"2026-04-28",8.34,-1.75,1149100,{"date":928,"open":868,"high":929,"low":822,"close":868,"change":230,"percent_change":230,"volume":930,"transactions":9,"vwap":868},"2026-04-27",8.59,920600,{"date":932,"open":933,"high":934,"low":933,"close":868,"change":828,"percent_change":829,"volume":935,"transactions":9,"vwap":868},"2026-04-24",8.48,8.615,1012600,{"date":937,"open":822,"high":813,"low":918,"close":833,"change":283,"percent_change":925,"volume":938,"transactions":9,"vwap":833},"2026-04-23",1379200,{"date":940,"open":835,"high":941,"low":942,"close":941,"change":292,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-22",8.56,8.431,0.94,699300,{"date":946,"open":884,"high":884,"low":776,"close":933,"change":238,"percent_change":441,"volume":947,"transactions":9,"vwap":933},"2026-04-21",1278800,{"date":949,"open":835,"high":888,"low":770,"close":821,"change":695,"percent_change":950,"volume":951,"transactions":9,"vwap":821},"2026-04-20",0.82,1556300,{"date":953,"open":833,"high":800,"low":833,"close":822,"change":52,"percent_change":954,"volume":955,"transactions":9,"vwap":822},"2026-04-17",1.19,1514700,{"date":957,"open":757,"high":907,"low":735,"close":833,"change":816,"percent_change":914,"volume":958,"transactions":9,"vwap":833},"2026-04-16",1846600,{"date":960,"open":961,"high":912,"low":962,"close":764,"change":166,"percent_change":963,"volume":964,"transactions":9,"vwap":764},"2026-04-15",8.1,8.07,1.47,989500,{"date":966,"open":642,"high":667,"low":967,"close":674,"change":301,"percent_change":968,"volume":969,"transactions":9,"vwap":674},"2026-04-14",7.995,2.9,1243000,{"date":971,"open":245,"high":290,"low":245,"close":644,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":644},"2026-04-13",0.21,2.72,1407000,{"date":976,"open":198,"high":282,"low":977,"close":210,"change":171,"percent_change":110,"volume":978,"transactions":9,"vwap":210},"2026-04-10",7.663,758600,{"date":980,"open":280,"high":981,"low":454,"close":254,"change":467,"percent_change":982,"volume":983,"transactions":9,"vwap":254},"2026-04-09",7.81,-0.77,1476400,{"date":985,"open":661,"high":986,"low":987,"close":280,"change":374,"percent_change":375,"volume":988,"transactions":9,"vwap":280},"2026-04-08",7.975,7.76,819700,{"date":990,"open":218,"high":282,"low":991,"close":282,"change":374,"percent_change":375,"volume":992,"transactions":9,"vwap":282},"2026-04-07",7.625,1735400,{"date":994,"open":198,"high":273,"low":218,"close":271,"change":447,"percent_change":995,"volume":996,"transactions":9,"vwap":271},"2026-04-06",0.78,1229800,{"date":998,"open":227,"high":254,"low":357,"close":387,"change":374,"percent_change":375,"volume":999,"transactions":9,"vwap":387},"2026-04-02",1115300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":210,"change":870,"percent_change":1004,"volume":1005,"transactions":9,"vwap":210},"2026-04-01",7.83,7.689,-1.53,1157900,{"date":1007,"open":403,"high":273,"low":403,"close":1002,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1002},"2026-03-31",0.32,4.26,2007500,{"date":1012,"open":189,"high":1013,"low":317,"close":395,"change":467,"percent_change":1014,"volume":1015,"transactions":9,"vwap":395},"2026-03-30",7.695,-0.79,2419000,{"date":1017,"open":280,"high":1002,"low":403,"close":403,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":403},"2026-03-27",-0.29,-3.69,2547900,{"date":1022,"open":618,"high":680,"low":618,"close":262,"change":190,"percent_change":925,"volume":1023,"transactions":9,"vwap":262},"2026-03-26",2203300,{"date":1025,"open":628,"high":1026,"low":628,"close":642,"change":447,"percent_change":1027,"volume":1028,"transactions":9,"vwap":642},"2026-03-25",8.11,0.76,1936400,{"date":1030,"open":735,"high":735,"low":281,"close":290,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":290},"2026-03-24",-0.25,-3.05,2791500,{"date":1035,"open":660,"high":714,"low":660,"close":735,"change":816,"percent_change":1036,"volume":1037,"transactions":9,"vwap":735},"2026-03-23",1.74,2346200,{"date":1039,"open":714,"high":714,"low":1040,"close":659,"change":1031,"percent_change":1041,"volume":1042,"transactions":9,"vwap":659},"2026-03-20",7.958,-3.01,3184000,{"date":1044,"open":728,"high":924,"low":733,"close":757,"change":350,"percent_change":908,"volume":1045,"transactions":9,"vwap":757},"2026-03-19",2130200,{"date":1047,"open":785,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-18",8.505,8.26,-0.34,-3.95,2086400,{"date":1054,"open":785,"high":783,"low":889,"close":827,"change":211,"percent_change":1055,"volume":1056,"transactions":9,"vwap":827},"2026-03-17",1.3,1292000,{"date":1058,"open":1059,"high":1060,"low":840,"close":839,"change":309,"percent_change":1061,"volume":1062,"transactions":9,"vwap":839},"2026-03-16",8.35,8.537,2.04,1634700,{"date":1064,"open":770,"high":933,"low":918,"close":1065,"change":467,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-13",8.32,-0.72,1760200,{"date":1069,"open":835,"high":1070,"low":1071,"close":778,"change":662,"percent_change":1004,"volume":1072,"transactions":9,"vwap":778},"2026-03-12",8.466,8.365,1472400,{"date":1074,"open":784,"high":1075,"low":784,"close":822,"change":440,"percent_change":823,"volume":1076,"transactions":9,"vwap":822},"2026-03-11",8.605,1403500,{"date":1078,"open":821,"high":798,"low":777,"close":827,"change":230,"percent_change":230,"volume":1079,"transactions":9,"vwap":827},"2026-03-10",1711500,{"date":1081,"open":764,"high":1082,"low":734,"close":827,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":827},"2026-03-09",8.608,0.2,2.38,3102200,{"date":1087,"open":776,"high":1088,"low":1089,"close":770,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":770},"2026-03-06",8.47,8.361,-0.16,-1.87,1922500,{"date":1094,"open":827,"high":798,"low":815,"close":941,"change":440,"percent_change":490,"volume":1095,"transactions":9,"vwap":941},"2026-03-05",1947100,{"date":1097,"open":839,"high":814,"low":839,"close":807,"change":166,"percent_change":1098,"volume":1099,"transactions":9,"vwap":807},"2026-03-04",1.41,1909900,{"date":1101,"open":779,"high":1102,"low":840,"close":813,"change":870,"percent_change":45,"volume":1103,"transactions":9,"vwap":813},"2026-03-03",8.606,1952100,{"date":1105,"open":835,"high":792,"low":1106,"close":807,"change":802,"percent_change":1107,"volume":1108,"transactions":9,"vwap":807},"2026-03-02",8.39,0.35,2102800,{"date":1110,"open":821,"high":783,"low":1111,"close":862,"change":1112,"percent_change":870,"volume":1113,"transactions":9,"vwap":862},"2026-02-27",8.535,-0.01,1671600,{"date":1115,"open":807,"high":1116,"low":779,"close":800,"change":171,"percent_change":1117,"volume":1118,"transactions":9,"vwap":800},"2026-02-26",8.725,-0.35,3575600,{"date":1120,"open":1088,"high":814,"low":1088,"close":783,"change":894,"percent_change":532,"volume":1121,"transactions":9,"vwap":783},"2026-02-25",1778200,{"date":1123,"open":1059,"high":1124,"low":1125,"close":822,"change":816,"percent_change":1126,"volume":1127,"transactions":9,"vwap":822},"2026-02-24",8.526,8.282,1.67,2937200,{"date":1129,"open":815,"high":1088,"low":1065,"close":1130,"change":329,"percent_change":65,"volume":1131,"transactions":9,"vwap":1130},"2026-02-23",8.37,2630300,{"date":1133,"open":815,"high":867,"low":1134,"close":933,"change":230,"percent_change":230,"volume":1135,"transactions":9,"vwap":933},"2026-02-20",8.445,2451700,{"date":1137,"open":1106,"high":785,"low":778,"close":933,"change":350,"percent_change":899,"volume":1138,"transactions":9,"vwap":933},"2026-02-19",2491200,{"date":1140,"open":849,"high":834,"low":849,"close":835,"change":171,"percent_change":1117,"volume":1141,"transactions":9,"vwap":835},"2026-02-18",2004800,{"date":1143,"open":1106,"high":889,"low":1144,"close":1088,"change":374,"percent_change":166,"volume":1145,"transactions":9,"vwap":1088},"2026-02-17",8.315,2823100,{"date":1147,"open":924,"high":822,"low":924,"close":815,"change":845,"percent_change":1148,"volume":1149,"transactions":9,"vwap":815},"2026-02-13",1.08,2403000,{"date":1151,"open":783,"high":783,"low":1065,"close":1130,"change":1018,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1130},"2026-02-12",-3.35,3114700,{"date":1155,"open":798,"high":1156,"low":777,"close":783,"change":190,"percent_change":1157,"volume":1158,"transactions":9,"vwap":783},"2026-02-11",8.729,-1.59,3059300,{"date":1160,"open":1161,"high":1162,"low":801,"close":801,"change":374,"percent_change":211,"volume":1163,"transactions":9,"vwap":801},"2026-02-10",8.82,8.935,2228900,{"date":1165,"open":807,"high":1166,"low":807,"close":1167,"change":802,"percent_change":803,"volume":1168,"transactions":9,"vwap":1167},"2026-02-09",8.88,8.79,2193400,{"date":1170,"open":1171,"high":1172,"low":779,"close":1173,"change":71,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-06",8.575,8.805,8.76,3.91,2248500,{"date":1177,"open":884,"high":1178,"low":833,"close":906,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":906},"2026-02-05",8.745,-0.41,-4.64,3372200,{"date":1183,"open":880,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-04",8.95,8.67,8.84,-0.21,-2.32,3563000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":759,"percent_change":588,"volume":1196,"transactions":9,"vwap":1195},"2026-02-03",9.23,9.26,8.91,9.05,3622900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1192,"change":329,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-02-02",9.19,9.38,9.18,-1.18,2661300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-30",9.47,9.53,9.31,9.34,-0.23,-2.4,3089400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":662,"percent_change":161,"volume":1219,"transactions":9,"vwap":1218},"2026-01-29",9.67,9.719,9.46,9.57,3369600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":190,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-28",9.78,9.826,9.675,9.7,-1.42,1809700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1230,"change":1112,"percent_change":238,"volume":1233,"transactions":9,"vwap":1230},"2026-01-27",9.84,9.88,9.82,1415600,{"date":1235,"open":1232,"high":1236,"low":1237,"close":1238,"change":512,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-26",9.91,9.8,9.85,-0.2,1805300,{"date":1242,"open":1232,"high":1243,"low":1232,"close":1244,"change":230,"percent_change":230,"volume":1245,"transactions":9,"vwap":1244},"2026-01-23",9.94,9.87,1831800,{"date":1247,"open":1238,"high":1248,"low":1249,"close":1244,"change":220,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1244},"2026-01-22",9.92,9.841,0.51,2426800,{"date":1253,"open":1254,"high":1244,"low":1215,"close":1232,"change":802,"percent_change":115,"volume":1255,"transactions":9,"vwap":1232},"2026-01-21",9.71,3603800,{"date":1257,"open":1238,"high":1258,"low":1222,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-20",9.93,9.79,-0.27,-2.68,3358700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":230,"percent_change":230,"volume":1269,"transactions":9,"vwap":1268},"2026-01-16",10.07,10.1,10,10.06,1832600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1268,"change":467,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1268},"2026-01-15",10.12,10.15,10.02,-0.59,1621100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1272,"change":662,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1272},"2026-01-14",10.13,10.16,10.04,-1.27,1714300,{"date":1285,"open":1280,"high":1286,"low":1266,"close":1286,"change":375,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-13",10.25,1.28,1781800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1272,"change":230,"percent_change":230,"volume":1294,"transactions":9,"vwap":1272},"2026-01-12",10.08,10.17,10.05,1614100,{"date":1296,"open":1297,"high":1279,"low":1267,"close":1272,"change":802,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1272},"2026-01-09",10.09,0.3,1596100,{"date":1301,"open":1272,"high":1273,"low":1281,"close":1297,"change":201,"percent_change":110,"volume":1302,"transactions":9,"vwap":1297},"2026-01-08",1291300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1279,"change":190,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1279},"2026-01-07",10.175,10.18,10.092,-1.36,1030900,{"date":1311,"open":1286,"high":1312,"low":1313,"close":1314,"change":247,"percent_change":1083,"volume":1315,"transactions":9,"vwap":1314},"2026-01-06",10.28,10.2,10.27,1341600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1286,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1286},"2026-01-05",10.14,10.29,0.19,1.89,2061200,{"date":1324,"open":1293,"high":1297,"low":1325,"close":1268,"change":292,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1268},"2026-01-02",9.99,0.8,2457200,{"date":1329,"open":1291,"high":1297,"low":1330,"close":1330,"change":1187,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-31",9.98,-2.06,2452200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":512,"percent_change":1239,"volume":1338,"transactions":9,"vwap":1337},"2025-12-30",10.21,10.277,10.19,3049800,{"date":1340,"open":1306,"high":1314,"low":1280,"close":1335,"change":467,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1335},"2025-12-29",-0.58,2023600,{"date":1344,"open":1345,"high":1346,"low":1335,"close":1314,"change":230,"percent_change":230,"volume":1347,"transactions":9,"vwap":1314},"2025-12-26",10.26,10.3,2288500,{"date":1349,"open":1314,"high":1350,"low":1351,"close":1314,"change":329,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1314},"2025-12-24",10.305,10.23,-1.06,1161300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":201,"percent_change":675,"volume":1360,"transactions":9,"vwap":1359},"2025-12-23",10.4,10.415,10.311,10.38,1374100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":350,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-22",10.44,10.51,10.42,0.39,2060500,{"date":1369,"open":1312,"high":1365,"low":1312,"close":1359,"change":816,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1359},"2025-12-19",1.37,2997900,{"date":1373,"open":1374,"high":1375,"low":1351,"close":1376,"change":350,"percent_change":1366,"volume":1377,"transactions":9,"vwap":1376},"2025-12-18",10.31,10.394,10.24,3418400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1313,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1313},"2025-12-17",10.41,10.46,10.185,-0.28,-2.67,4778000,{"date":1387,"open":1388,"high":1364,"low":1389,"close":1390,"change":845,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-16",10.37,10.36,10.48,0.87,3832800,{"date":1394,"open":1395,"high":1396,"low":1359,"close":1397,"change":283,"percent_change":1226,"volume":1398,"transactions":9,"vwap":1397},"2025-12-15",10.54,10.57,10.39,2570400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1395,"change":283,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1395},"2025-12-12",10.68,10.75,10.49,-1.4,2590300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":512,"percent_change":144,"volume":1411,"transactions":9,"vwap":1409},"2025-12-11",10.64,10.69,10.545,1788200,{"date":1413,"open":1401,"high":1414,"low":1415,"close":1416,"change":238,"percent_change":397,"volume":1417,"transactions":9,"vwap":1416},"2025-12-10",10.76,10.62,10.71,2477200,{"date":1419,"open":1420,"high":1421,"low":1401,"close":1422,"change":695,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-09",10.7,10.865,10.81,0.65,1978100,{"date":1426,"open":1427,"high":1402,"low":1428,"close":1429,"change":350,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-08",10.705,10.67,10.74,0.37,1895400,{"date":1433,"open":1401,"high":1434,"low":1435,"close":1420,"change":512,"percent_change":144,"volume":1436,"transactions":9,"vwap":1420},"2025-12-05",10.77,10.66,1610700,{"date":1438,"open":1439,"high":1429,"low":1415,"close":1440,"change":447,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-04",10.65,10.72,0.56,1570000,{"date":1444,"open":1396,"high":1409,"low":1445,"close":1435,"change":247,"percent_change":1320,"volume":1446,"transactions":9,"vwap":1435},"2025-12-03",10.525,1916800,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1408,"change":350,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1408},"2025-12-02",10.6,10.735,0.38,3087000,{"date":1454,"open":1455,"high":1408,"low":1456,"close":1449,"change":440,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2025-12-01",10.5,10.474,-0.84,2164000,{"date":1460,"open":1396,"high":1440,"low":1396,"close":1409,"change":375,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1409},"2025-11-28",1.23,1136400,{"date":1464,"open":1465,"high":1449,"low":1465,"close":1466,"change":350,"percent_change":1451,"volume":1467,"transactions":9,"vwap":1466},"2025-11-26",10.45,10.56,3062800,{"date":1469,"open":1380,"high":1470,"low":1471,"close":1472,"change":695,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-25",10.548,10.33,10.52,0.67,1546900,{"date":1476,"open":1319,"high":1403,"low":1314,"close":1465,"change":301,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1465},"2025-11-24",2.25,1770400,{"date":1480,"open":1279,"high":1471,"low":1481,"close":1482,"change":292,"percent_change":448,"volume":1483,"transactions":9,"vwap":1482},"2025-11-21",10.01,10.22,3693400,{"date":1485,"open":1428,"high":1420,"low":1318,"close":1318,"change":1050,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1318},"2025-11-20",-3.24,3683100,{"date":1489,"open":1395,"high":1490,"low":1389,"close":1390,"change":1239,"percent_change":1091,"volume":1491,"transactions":9,"vwap":1390},"2025-11-19",10.63,2461500,{"date":1493,"open":1494,"high":1434,"low":1495,"close":1401,"change":512,"percent_change":144,"volume":1496,"transactions":9,"vwap":1401},"2025-11-18",10.58,10.55,3148900,{"date":1498,"open":1499,"high":1500,"low":1449,"close":1420,"change":1090,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1420},"2025-11-17",10.765,10.9,-1.47,4138100,{"date":1504,"open":1428,"high":1505,"low":1506,"close":1507,"change":21,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-14",10.99,10.647,10.86,-0.46,3480200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-13",11.21,11.24,10.87,10.91,-0.36,-3.19,3466200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1239,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-12",11.33,11.371,11.215,11.27,-1.74,2051400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":21,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-11",11.5,11.532,11.43,11.47,-0.43,1388700,{"date":1536,"open":1529,"high":1537,"low":1538,"close":1539,"change":309,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-10",11.56,11.44,11.52,1.5,1973400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":695,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-07",11.03,11.36,11.35,0.62,3778200,{"date":1550,"open":1551,"high":1551,"low":1524,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-06",11.65,11.28,-0.3,-2.59,3591400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1558,"change":329,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2025-11-05",11.58,11.66,11.521,-0.94,1944000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-04",11.95,11.675,11.69,-0.37,-3.07,3326700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":338,"percent_change":22,"volume":1577,"transactions":9,"vwap":1576},"2025-11-03",12.18,12.19,12,12.06,2239300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1320,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-31",12.16,12.22,12.05,12.14,1.59,2158700,{"date":1587,"open":1588,"high":1583,"low":1565,"close":1565,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1565},"2025-10-30",12.12,-0.32,-2.61,2517300,{"date":1593,"open":1594,"high":1595,"low":1573,"close":1596,"change":1260,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-29",12.35,12.37,12.27,-2.15,2010100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":230,"percent_change":230,"volume":1605,"transactions":9,"vwap":1604},"2025-10-28",12.58,12.64,12.525,12.54,1818500,{"date":1607,"open":1608,"high":1601,"low":1608,"close":1604,"change":894,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1604},"2025-10-27",12.51,1.21,1788900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":166,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-24",12.38,12.45,12.36,12.39,0.98,1778700,{"date":1620,"open":1583,"high":1621,"low":1622,"close":1596,"change":375,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1596},"2025-10-23",12.29,12.11,1.07,1998200,{"date":1626,"open":1613,"high":1613,"low":1565,"close":1583,"change":1179,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1583},"2025-10-22",-3.27,3220300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":21,"percent_change":461,"volume":1635,"transactions":9,"vwap":1634},"2025-10-21",12.59,12.6,12.491,12.55,1345400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1632,"change":248,"percent_change":120,"volume":1641,"transactions":9,"vwap":1632},"2025-10-20",12.5,12.65,12.49,1648200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":467,"percent_change":771,"volume":1648,"transactions":9,"vwap":1647},"2025-10-17",12.33,12.41,12.23,12.34,2466700,{"date":1650,"open":1602,"high":1651,"low":1647,"close":1652,"change":1239,"percent_change":1157,"volume":1653,"transactions":9,"vwap":1652},"2025-10-16",12.66,12.4,2009900,{"date":1655,"open":1634,"high":1656,"low":1657,"close":1632,"change":171,"percent_change":786,"volume":1658,"transactions":9,"vwap":1632},"2025-10-15",12.68,12.44,1653100,{"date":1660,"open":1661,"high":1662,"low":1595,"close":1663,"change":264,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-14",12.52,12.74,12.63,-0.55,1927400,{"date":1667,"open":1602,"high":1668,"low":1634,"close":1668,"change":540,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-13",12.7,2.17,1596300,{"date":1672,"open":1673,"high":1674,"low":1645,"close":1675,"change":1664,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-10",12.95,13.02,12.43,-4.24,4515000,{"date":1679,"open":24,"high":24,"low":1680,"close":1681,"change":1090,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-09",12.88,12.98,-1.22,1607200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1083,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-08",13,13.15,12.99,13.14,1.55,1566200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":338,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-07",13.07,13.1,12.85,12.94,-0.61,2059900,{"date":1701,"open":1673,"high":1702,"low":1703,"close":1674,"change":972,"percent_change":686,"volume":1704,"transactions":9,"vwap":1674},"2025-10-06",13.05,12.89,3015300,{"date":1706,"open":1703,"high":1707,"low":1708,"close":1709,"change":201,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-03",12.9,12.73,12.81,-0.31,1977700,{"date":1713,"open":1714,"high":1703,"low":1715,"close":1696,"change":171,"percent_change":1210,"volume":1716,"transactions":9,"vwap":1696},"2025-10-02",12.84,12.76,1416500,{"date":1718,"open":1719,"high":1707,"low":1719,"close":1680,"change":695,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1680},"2025-10-01",12.75,0.55,1535500,{"date":1723,"open":1696,"high":1724,"low":1708,"close":1709,"change":201,"percent_change":1710,"volume":1725,"transactions":9,"vwap":1709},"2025-09-30",12.86,1475400,{"date":1727,"open":1662,"high":1724,"low":1662,"close":1696,"change":1083,"percent_change":506,"volume":1728,"transactions":9,"vwap":1696},"2025-09-29",2641400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1639,"change":220,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1639},"2025-09-26",12.61,12.67,12.53,0.4,2641300,{"date":1737,"open":1738,"high":1739,"low":1608,"close":1632,"change":513,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1632},"2025-09-25",12.69,12.719,-2.02,1884300,{"date":1743,"open":1707,"high":1681,"low":1696,"close":1724,"change":230,"percent_change":230,"volume":1744,"transactions":9,"vwap":1724},"2025-09-24",2332100,{"date":1746,"open":1686,"high":1747,"low":1714,"close":1724,"change":662,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1724},"2025-09-23",13.04,-1,1803200,{"date":1751,"open":1680,"high":1688,"low":1752,"close":1688,"change":695,"percent_change":351,"volume":1753,"transactions":9,"vwap":1688},"2025-09-22",12.841,1791900,{"date":1755,"open":1707,"high":1673,"low":1680,"close":1756,"change":447,"percent_change":899,"volume":1757,"transactions":9,"vwap":1756},"2025-09-19",12.92,1441000,{"date":1759,"open":1760,"high":1707,"low":1761,"close":1724,"change":171,"percent_change":1210,"volume":1762,"transactions":9,"vwap":1724},"2025-09-18",12.8,12.782,1278700,{"date":1764,"open":1724,"high":1756,"low":1765,"close":1703,"change":350,"percent_change":115,"volume":1766,"transactions":9,"vwap":1703},"2025-09-17",12.734,1886000,{"date":1768,"open":1769,"high":1770,"low":1719,"close":1696,"change":845,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1696},"2025-09-16",12.79,12.875,0.71,1279400,{"date":1774,"open":1668,"high":1775,"low":1668,"close":1715,"change":845,"percent_change":1771,"volume":1776,"transactions":9,"vwap":1715},"2025-09-15",12.78,1871900,{"date":1778,"open":1651,"high":1738,"low":1602,"close":1732,"change":374,"percent_change":292,"volume":1779,"transactions":9,"vwap":1732},"2025-09-12",1518800,{"date":1781,"open":1731,"high":1651,"low":1782,"close":1651,"change":1112,"percent_change":338,"volume":1783,"transactions":9,"vwap":1651},"2025-09-11",12.574,1197700,{"date":1785,"open":1769,"high":1760,"low":1639,"close":1732,"change":338,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1732},"2025-09-10",-0.63,1435200,{"date":1789,"open":1632,"high":1719,"low":1632,"close":1719,"change":828,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1719},"2025-09-09",1.27,1546200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1631,"change":447,"percent_change":908,"volume":1796,"transactions":9,"vwap":1631},"2025-09-08",12.56,12.637,2354300,{"date":1798,"open":1602,"high":1799,"low":1645,"close":1733,"change":512,"percent_change":1090,"volume":1800,"transactions":9,"vwap":1733},"2025-09-05",12.657,2680700,{"date":1802,"open":1803,"high":1804,"low":1614,"close":1634,"change":238,"percent_change":1014,"volume":1805,"transactions":9,"vwap":1634},"2025-09-04",12.47,12.57,1874300,{"date":1807,"open":1808,"high":1662,"low":1731,"close":1639,"change":201,"percent_change":1589,"volume":1809,"transactions":9,"vwap":1639},"2025-09-03",12.72,2070700,{"date":1811,"open":1804,"high":1738,"low":1803,"close":1738,"change":512,"percent_change":1090,"volume":1812,"transactions":9,"vwap":1738},"2025-09-02",2545400,{"date":1814,"open":1815,"high":1769,"low":1651,"close":1816,"change":440,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-29",12.77,12.71,-0.7,2307300,{"date":1820,"open":1719,"high":1821,"low":1708,"close":1760,"change":512,"percent_change":1090,"volume":1822,"transactions":9,"vwap":1760},"2025-08-28",12.805,1361400,{"date":1824,"open":1714,"high":1825,"low":1826,"close":1827,"change":230,"percent_change":230,"volume":1828,"transactions":9,"vwap":1827},"2025-08-27",12.87,12.791,12.82,1572900,{"date":1830,"open":1815,"high":1831,"low":1808,"close":1827,"change":447,"percent_change":899,"volume":1832,"transactions":9,"vwap":1827},"2025-08-26",12.825,1244700,{"date":1834,"open":1709,"high":1714,"low":1835,"close":1715,"change":440,"percent_change":1817,"volume":1836,"transactions":9,"vwap":1715},"2025-08-25",12.715,2132100,{"date":1838,"open":1604,"high":1825,"low":1733,"close":1696,"change":736,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1696},"2025-08-22",2.31,2866400,{"date":1842,"open":1794,"high":1632,"low":1843,"close":1794,"change":144,"percent_change":330,"volume":1276,"transactions":9,"vwap":1794},"2025-08-21",12.485,{"date":1845,"open":1769,"high":1846,"low":1638,"close":1719,"change":338,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1719},"2025-08-20",12.808,-0.62,3111000,{"date":1850,"open":1851,"high":1852,"low":1769,"close":1853,"change":1018,"percent_change":367,"volume":1854,"transactions":9,"vwap":1853},"2025-08-19",13.12,13.13,12.83,3193800,{"date":1856,"open":1702,"high":1687,"low":1747,"close":1851,"change":247,"percent_change":894,"volume":1857,"transactions":9,"vwap":1851},"2025-08-18",2461900,{"date":1859,"open":1860,"high":1861,"low":24,"close":1695,"change":1112,"percent_change":338,"volume":1862,"transactions":9,"vwap":1695},"2025-08-15",13.08,13.11,2462200,{"date":1864,"open":1865,"high":1852,"low":1866,"close":1861,"change":283,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-08-14",13.09,13.01,-1.13,2973800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":292,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-13",13.24,13.32,13.21,13.26,0.61,3393500,{"date":1878,"open":1695,"high":1879,"low":1702,"close":1880,"change":375,"percent_change":174,"volume":1881,"transactions":9,"vwap":1880},"2025-08-12",13.19,13.18,2557400,{"date":1883,"open":1687,"high":1884,"low":24,"close":1702,"change":440,"percent_change":794,"volume":1885,"transactions":9,"vwap":1702},"2025-08-11",13.17,4135900,{"date":1887,"open":1888,"high":1871,"low":1861,"close":1689,"change":512,"percent_change":283,"volume":1889,"transactions":9,"vwap":1689},"2025-08-08",13.2,2725800,{"date":1891,"open":1873,"high":1892,"low":1694,"close":1893,"change":870,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-07",13.28,13.16,-0.9,2221300,{"date":1897,"open":1873,"high":1892,"low":1861,"close":1892,"change":374,"percent_change":292,"volume":1898,"transactions":9,"vwap":1892},"2025-08-06",3208200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":338,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-05",13.4,13.42,13.22,13.27,-0.6,2491300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":972,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-04",13.25,13.36,13.221,13.35,1.6,3040400,{"date":1916,"open":1917,"high":1917,"low":1866,"close":1689,"change":156,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1689},"2025-08-01",13.37,-3.1,5218800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":662,"percent_change":576,"volume":1926,"transactions":9,"vwap":1925},"2025-07-31",13.72,13.76,13.55,13.56,3068600,{"date":1928,"open":1923,"high":1929,"low":1930,"close":1931,"change":21,"percent_change":1516,"volume":1932,"transactions":9,"vwap":1931},"2025-07-30",13.83,13.64,13.69,2966300,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1090,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-29",13.93,13.675,13.74,-1.15,3863900,{"date":1941,"open":1935,"high":1942,"low":1943,"close":1944,"change":220,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-28",13.94,13.85,13.9,0.36,3933100,{"date":1948,"open":1949,"high":1950,"low":1937,"close":1943,"change":292,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1943},"2025-07-25",13.82,13.855,0.58,2543000,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1210,"percent_change":705,"volume":1958,"transactions":9,"vwap":1957},"2025-07-24",13.88,13.73,13.77,2487500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":802,"percent_change":972,"volume":1964,"transactions":9,"vwap":1963},"2025-07-23",14.03,13.91,14,2777300,{"date":1966,"open":1967,"high":1963,"low":1923,"close":1968,"change":350,"percent_change":736,"volume":1969,"transactions":9,"vwap":1968},"2025-07-22",13.95,13.97,2851000,{"date":1971,"open":1972,"high":1973,"low":1935,"close":1935,"change":230,"percent_change":230,"volume":1974,"transactions":9,"vwap":1935},"2025-07-21",13.99,14.114,3652400,{"date":1976,"open":1977,"high":1977,"low":1944,"close":1935,"change":21,"percent_change":1516,"volume":1978,"transactions":9,"vwap":1935},"2025-07-18",14.08,3345900,{"date":1980,"open":1944,"high":1981,"low":1982,"close":1983,"change":1112,"percent_change":264,"volume":1984,"transactions":9,"vwap":1983},"2025-07-17",14.02,13.89,13.98,2931400,{"date":1986,"open":1955,"high":1981,"low":1943,"close":1972,"change":166,"percent_change":1391,"volume":1987,"transactions":9,"vwap":1972},"2025-07-16",3820700,{"date":1989,"open":1967,"high":1968,"low":1990,"close":1990,"change":230,"percent_change":230,"volume":1991,"transactions":9,"vwap":1990},"2025-07-15",13.87,2699500,{"date":1993,"open":1937,"high":1962,"low":1937,"close":1990,"change":52,"percent_change":149,"volume":1994,"transactions":9,"vwap":1990},"2025-07-14",2750700,{"date":1996,"open":1923,"high":1997,"low":1956,"close":1957,"change":1112,"percent_change":264,"volume":1998,"transactions":9,"vwap":1957},"2025-07-11",13.86,2500700,{"date":2000,"open":2001,"high":1949,"low":2002,"close":2003,"change":201,"percent_change":1018,"volume":2004,"transactions":9,"vwap":2003},"2025-07-10",13.71,13.67,13.78,2213200,{"date":2006,"open":2007,"high":1943,"low":2001,"close":1949,"change":166,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1949},"2025-07-09",13.75,0.88,3130300,{"date":2011,"open":1923,"high":2003,"low":2012,"close":2013,"change":220,"percent_change":1430,"volume":2014,"transactions":9,"vwap":2013},"2025-07-08",13.66,13.7,2986700,{"date":2016,"open":1937,"high":1937,"low":2017,"close":2018,"change":238,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-07",13.57,13.65,-0.73,3856300,{"date":2022,"open":2007,"high":2003,"low":1922,"close":2007,"change":283,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2007},"2025-07-03",-1.08,1475700,{"date":2026,"open":2013,"high":1944,"low":2002,"close":1944,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1944},"2025-07-02",0.22,1.61,2905200,{"date":2031,"open":1956,"high":2007,"low":2032,"close":2033,"change":338,"percent_change":1341,"volume":2034,"transactions":9,"vwap":2033},"2025-07-01",13.54,13.68,2499400,{"date":2036,"open":2013,"high":1957,"low":1931,"close":1923,"change":828,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1923},"2025-06-30",1.18,2519800,{"date":2040,"open":2033,"high":2013,"low":2041,"close":2042,"change":21,"percent_change":1568,"volume":2043,"transactions":9,"vwap":2042},"2025-06-27",13.52,13.6,2779600,{"date":2045,"open":1925,"high":2033,"low":2032,"close":2018,"change":201,"percent_change":1018,"volume":2046,"transactions":9,"vwap":2018},"2025-06-26",1996400,{"date":2048,"open":2013,"high":2007,"low":1930,"close":1931,"change":447,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1931},"2025-06-25",0.44,2378600,{"date":2052,"open":2032,"high":1930,"low":2053,"close":2054,"change":972,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-24",13.49,13.63,1.56,2772900,{"date":2058,"open":2059,"high":2060,"low":1873,"close":1902,"change":350,"percent_change":1298,"volume":2061,"transactions":9,"vwap":1902},"2025-06-23",13.38,13.45,3491600,{"date":2063,"open":2060,"high":2053,"low":2064,"close":2059,"change":329,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2059},"2025-06-20",13.31,-0.82,1762700,{"date":2068,"open":2069,"high":1924,"low":2070,"close":2053,"change":350,"percent_change":1298,"volume":2071,"transactions":9,"vwap":2053},"2025-06-18",13.5,13.401,2251100,{"date":2073,"open":2069,"high":2074,"low":2075,"close":2060,"change":338,"percent_change":1275,"volume":2076,"transactions":9,"vwap":2060},"2025-06-17",13.53,13.379,1740400,{"date":2078,"open":2079,"high":1925,"low":2080,"close":2074,"change":301,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2074},"2025-06-16",13.44,13.43,1.73,2057600,{"date":2084,"open":2085,"high":1902,"low":1874,"close":2086,"change":612,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-13",13.39,13.3,-1.63,3171800,{"date":2090,"open":2017,"high":2091,"low":2053,"close":2041,"change":1031,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2041},"2025-06-12",13.59,-1.82,1784800,{"date":2095,"open":1943,"high":1943,"low":2096,"close":1957,"change":1112,"percent_change":264,"volume":2097,"transactions":9,"vwap":1957},"2025-06-11",13.695,2978300,{"date":2099,"open":2003,"high":2003,"low":2100,"close":2003,"change":220,"percent_change":1945,"volume":2101,"transactions":9,"vwap":2003},"2025-06-10",13.662,1903800,{"date":2103,"open":2012,"high":1956,"low":2042,"close":1956,"change":828,"percent_change":2037,"volume":2104,"transactions":9,"vwap":1956},"2025-06-09",2683500,{"date":2106,"open":2069,"high":2042,"low":2069,"close":2017,"change":2027,"percent_change":817,"volume":2107,"transactions":9,"vwap":2017},"2025-06-06",1902200,{"date":2109,"open":2012,"high":2002,"low":1904,"close":1912,"change":461,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1912},"2025-06-05",-2.91,2243500,{"date":2113,"open":2007,"high":1957,"low":2114,"close":2007,"change":802,"percent_change":2027,"volume":2115,"transactions":9,"vwap":2007},"2025-06-04",13.631,2084500,{"date":2117,"open":2054,"high":1937,"low":2118,"close":1922,"change":816,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1922},"2025-06-03",13.555,1.03,2096000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":52,"percent_change":2126,"volume":1577,"transactions":9,"vwap":2124},"2025-06-02",13.48,13.58,13.395,0.74,{"date":2128,"open":2074,"high":2129,"low":2086,"close":2123,"change":201,"percent_change":1553,"volume":2130,"transactions":9,"vwap":2123},"2025-05-30",13.548,2315300,{"date":2132,"open":2002,"high":2033,"low":2053,"close":2041,"change":283,"percent_change":2133,"volume":2093,"transactions":9,"vwap":2041},"2025-05-29",-1.1,{"date":2135,"open":1943,"high":1943,"low":2136,"close":2002,"change":329,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2002},"2025-05-28",13.655,-0.8,2004300,{"date":2140,"open":2012,"high":2141,"low":2136,"close":2003,"change":1298,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2003},"2025-05-27",13.8,2.23,1998100,{"date":2145,"open":2146,"high":2147,"low":1917,"close":2123,"change":870,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2123},"2025-05-23",13.47,13.565,-0.88,2226000,{"date":2151,"open":2069,"high":2152,"low":2069,"close":2042,"change":264,"percent_change":701,"volume":2153,"transactions":9,"vwap":2042},"2025-05-22",13.715,1573000,{"date":2155,"open":1955,"high":2156,"low":2042,"close":2002,"change":144,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2002},"2025-05-21",13.96,-1.37,2916800,{"date":2160,"open":2161,"high":1942,"low":1957,"close":1997,"change":21,"percent_change":1516,"volume":2162,"transactions":9,"vwap":1997},"2025-05-20",13.92,1810500,{"date":2164,"open":1956,"high":1962,"low":2001,"close":1962,"change":1112,"percent_change":264,"volume":2165,"transactions":9,"vwap":1962},"2025-05-19",1960100,{"date":2167,"open":2168,"high":2161,"low":2003,"close":2161,"change":309,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2161},"2025-05-16",13.79,1.24,1333400,{"date":2172,"open":2141,"high":1929,"low":2091,"close":2007,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2007},"2025-05-15",-0.33,-2.34,1697200,{"date":2177,"open":2178,"high":177,"low":1972,"close":1977,"change":845,"percent_change":274,"volume":2179,"transactions":9,"vwap":1977},"2025-05-14",14.01,2388400,{"date":2181,"open":2141,"high":1972,"low":2182,"close":1972,"change":1107,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1972},"2025-05-13",13.745,2.57,1682700,{"date":2186,"open":2007,"high":2187,"low":2188,"close":1930,"change":1298,"percent_change":1477,"volume":2189,"transactions":9,"vwap":1930},"2025-05-12",13.776,13.562,2176200,{"date":2191,"open":1902,"high":2060,"low":1904,"close":2192,"change":350,"percent_change":1298,"volume":2193,"transactions":9,"vwap":2192},"2025-05-09",13.34,1164500,{"date":2195,"open":1873,"high":2059,"low":2196,"close":2086,"change":816,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2086},"2025-05-08",13.195,1.06,1012000,{"date":2200,"open":1888,"high":1873,"low":1866,"close":1893,"change":447,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1893},"2025-05-07",0.46,1412400,{"date":2204,"open":1861,"high":1884,"low":1866,"close":1695,"change":440,"percent_change":794,"volume":2205,"transactions":9,"vwap":1695},"2025-05-06",1299700,{"date":2207,"open":1874,"high":1892,"low":1893,"close":1879,"change":1090,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1879},"2025-05-05",-1.2,1543900,{"date":2211,"open":2212,"high":2213,"low":1879,"close":1912,"change":1320,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1912},"2025-05-02",13.23,13.357,1.44,1318700,{"date":2217,"open":1874,"high":1872,"low":1687,"close":1893,"change":338,"percent_change":1905,"volume":2218,"transactions":9,"vwap":1893},"2025-05-01",984800,{"date":2220,"open":1852,"high":1909,"low":1707,"close":1871,"change":870,"percent_change":1894,"volume":2221,"transactions":9,"vwap":1871},"2025-04-30",1384000,{"date":2223,"open":1909,"high":2224,"low":2225,"close":1910,"change":166,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1910},"2025-04-29",13.377,13.205,0.91,1124200,{"date":181,"open":2086,"high":1912,"low":1694,"close":1871,"change":467,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1871},-0.45,1089100]