[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YQQQ":3,"homepage-market-summary":29,"stock-historical-YQQQ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YQQQ","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 Short N100 Option Income Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},18.8483,1.7576,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.325,9.24,9.34,9.2294,0.0956,1.04,36758.552342,13.18,9.16,59484.203500721116,4.1,539,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},16.98,52056,19000435.078681,-43.91,"2025-04-28",[184,187,195,206,215,226,236,246,255,266,276,286,296,305,316,327,338,349,360,370,380,391,399,407,416,424,432,438,446,456,463,470,478,486,492,499,507,515,523,532,540,547,555,562,570,579,586,595,606,617,627,638,648,655,665,674,682,693,703,713,722,731,741,749,756,762,770,776,782,788,794,799,804,811,816,824,830,836,843,849,854,859,864,872,878,884,890,895,900,905,910,914,919,926,931,937,941,948,957,966,972,980,987,995,1002,1008,1015,1021,1028,1036,1045,1054,1062,1067,1075,1081,1088,1096,1102,1110,1119,1127,1135,1144,1152,1160,1168,1177,1186,1193,1202,1209,1218,1227,1235,1243,1252,1259,1265,1273,1281,1289,1296,1303,1312,1319,1328,1335,1344,1351,1357,1364,1371,1379,1383,1390,1395,1401,1405,1412,1420,1426,1431,1436,1439,1445,1450,1455,1460,1465,1471,1476,1484,1489,1496,1503,1509,1514,1518,1522,1527,1533,1540,1546,1551,1557,1563,1569,1575,1581,1587,1591,1597,1599,1606,1613,1616,1620,1624,1630,1634,1638,1643,1648,1654,1657,1662,1666,1672,1677,1682,1686,1690,1694,1699,1704,1710,1715,1720,1726,1731,1738,1743,1748,1753,1756,1760,1764,1769,1773,1778,1785,1790,1793,1798,1803,1811,1816,1819,1823,1828,1832,1837,1841,1845,1852,1857,1864,1871,1875,1880,1885,1887,1890,1895,1901,1906,1912,1918,1923,1928,1933,1941,1947,1953,1960,1966,1970,1976,1982,1987,1995,2002,2008,2015,2020,2028,2035,2041,2048,2055,2061,2065,2070,2076,2083,2090,2097,2101,2106,2111,2116,2121,2125,2130,2137,2141,2147,2151,2159,2166,2172,2176,2181,2185,2189,2196,2202,2207,2212,2217,2223,2228,2232,2236,2239,2243,2249,2255,2258,2264,2271,2279,2285,2291,2298,2303,2309,2316,2321,2329,2334,2340,2345,2349,2354,2357,2359,2364,2370,2374,2381,2386,2389,2393,2397,2404,2408,2413,2418,2421,2426,2431,2434,2438,2443,2448,2455,2461,2468,2474,2483,2490,2496,2503],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},200,9.2923,{"date":188,"open":25,"high":189,"low":25,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",9.29,0.0344,0.37,19514.0884,221,9.2533,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",9.17,9.2,9.165,9.195,-0.04,-0.43,19552.767909,268,9.1821,{"date":207,"open":19,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",9.225,9.235,-0.0596,-0.64,39891.720635,361,9.2469,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",9.3,9.32,9.2301,9.2946,-0.091,-0.97,44400.896089,335,9.2844,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",9.36,9.4187,9.3856,-0.0275,-0.29,17084.229669,176,9.3816,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",9.41,9.4131,9.37,-0.0119,-0.13,13746.65335,140,9.3869,{"date":247,"open":248,"high":248,"low":238,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",9.45,9.425,-0.0056,-0.06,46681.223996,282,9.4223,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",9.4,9.47,9.3956,9.4306,0.0882,0.94,31214.979463,251,9.4342,{"date":267,"open":268,"high":269,"low":218,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",9.38,9.39,9.3424,-0.0226,-0.24,23261.18821,350,9.3571,{"date":277,"open":278,"high":279,"low":228,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",9.44,9.4704,9.365,-0.0548,-0.58,48299.790841,199,9.3941,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",9.33,9.4447,9.4198,0.0895,0.96,29553.624189,238,9.4017,{"date":297,"open":298,"high":298,"low":218,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",9.43,9.3303,-0.0745,-0.79,40710.002875,403,9.3546,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",9.56,9.6,9.3701,9.4048,-0.2597,-2.69,66664.018566,597,9.4738,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",9.64,9.73,9.62,9.6645,-0.0313,-0.32,24977.121492,313,9.6962,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",9.72,9.76,9.67,9.6958,-0.1503,-1.53,412554.095823,664,9.6097,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",9.832,9.89,9.8,9.8461,-0.0089,-0.09,21931.857815,231,9.8295,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",9.83,9.86,9.7901,9.855,0.05,0.51,20966.111864,254,9.839,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",9.87,9.79,9.805,0.06,0.62,27337.475492,288,9.8105,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",9.71,9.75,9.745,-0.0108,-0.11,11585.821314,272,9.7315,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",9.74,9.77,9.7301,9.7558,0.0108,0.11,24458.484315,250,9.7494,{"date":392,"open":319,"high":373,"low":393,"close":374,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",9.7,0.025,0.26,14439.41824,189,9.735,{"date":400,"open":393,"high":382,"low":401,"close":329,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",9.69,0.0196,0.2,12883.906804,230,9.7149,{"date":408,"open":409,"high":319,"low":331,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",9.6777,9.7004,-0.0096,-0.1,29227.819741,252,9.7054,{"date":417,"open":418,"high":330,"low":401,"close":372,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",9.755,-0.0906,-0.92,18261.47472,257,9.7095,{"date":425,"open":363,"high":426,"low":363,"close":427,"change":428,"percent_change":387,"volume":429,"transactions":430,"vwap":431},"2026-09-02",9.82,9.8006,0.0106,20286.6748,206,9.8047,{"date":433,"open":434,"high":435,"low":383,"close":363,"change":355,"percent_change":356,"volume":436,"transactions":389,"vwap":437},"2026-09-01",9.78,9.81,17908.399656,9.7776,{"date":439,"open":372,"high":440,"low":393,"close":382,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",9.7477,0.0266,0.27,25422.840659,218,9.7235,{"date":447,"open":448,"high":319,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",9.68,9.63,9.7134,0.0634,0.66,13280.540231,306,9.6866,{"date":457,"open":329,"high":329,"low":458,"close":458,"change":459,"percent_change":334,"volume":460,"transactions":461,"vwap":462},"2026-08-27",9.65,-0.15,27814.044129,346,9.6901,{"date":464,"open":465,"high":465,"low":434,"close":342,"change":466,"percent_change":365,"volume":467,"transactions":468,"vwap":469},"2026-08-26",9.85,0.0056,17828.324312,194,9.7932,{"date":471,"open":342,"high":435,"low":472,"close":473,"change":474,"percent_change":459,"volume":475,"transactions":476,"vwap":477},"2026-08-25",9.7501,9.7944,-0.0152,13491.293739,171,9.7957,{"date":479,"open":363,"high":465,"low":330,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",9.8096,0.0704,0.72,32092.343419,267,9.8168,{"date":487,"open":372,"high":330,"low":372,"close":488,"change":375,"percent_change":376,"volume":489,"transactions":490,"vwap":491},"2026-08-21",9.7392,38550.212702,290,9.7365,{"date":493,"open":435,"high":435,"low":319,"close":373,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",-0.0224,-0.23,49845.026464,214,9.7511,{"date":500,"open":373,"high":363,"low":373,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",9.7724,0.008,0.08,16188.984183,255,9.7703,{"date":508,"open":373,"high":434,"low":398,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",9.7644,0.1044,1.08,46772.002091,342,9.7541,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":355,"volume":520,"transactions":521,"vwap":522},"2026-08-17",9.61,9.66,0.005,31890.88604,222,9.6379,{"date":524,"open":525,"high":331,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",9.59,9.655,0.0406,0.42,21336.403384,294,9.6311,{"date":533,"open":331,"high":393,"low":534,"close":535,"change":536,"percent_change":334,"volume":537,"transactions":538,"vwap":539},"2026-08-13",9.5801,9.6144,-0.1498,70868.004224,414,9.6128,{"date":541,"open":319,"high":542,"low":543,"close":544,"change":322,"percent_change":323,"volume":545,"transactions":490,"vwap":546},"2026-08-12",9.775,9.7199,9.7642,49553.055672,9.7595,{"date":548,"open":373,"high":426,"low":374,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",9.7955,0.0461,0.47,44656.1804,315,9.7802,{"date":556,"open":382,"high":418,"low":401,"close":390,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.0396,0.41,35465.12891,244,9.7405,{"date":563,"open":373,"high":342,"low":393,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",9.7098,-0.088,-0.9,70835.585294,540,9.7427,{"date":571,"open":572,"high":572,"low":418,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.84,9.7978,-0.0067,-0.07,26798.084816,297,9.7913,{"date":580,"open":393,"high":435,"low":448,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":513,"vwap":585},"2026-08-05",9.8045,0.0615,0.63,43270.195211,9.7287,{"date":587,"open":588,"high":588,"low":393,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",9.96,9.743,-0.3272,-3.25,122085.114818,820,9.8046,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.18,10.182,10.055,10.0702,-0.1141,-1.12,43490.265579,397,10.0969,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",10.15,10.29,10.09,10.1843,-0.0257,-0.25,57578.268639,453,10.1913,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",10.3,10.3055,10.21,-0.2641,-2.52,73753.368027,411,10.2319,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",10.34,10.48,10.32,10.4741,0.1362,1.32,96241.584767,633,10.4718,{"date":639,"open":640,"high":641,"low":619,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",10.36,10.4199,10.3379,0.0595,0.58,35138.787443,323,10.3486,{"date":649,"open":608,"high":650,"low":608,"close":651,"change":652,"percent_change":482,"volume":653,"transactions":303,"vwap":654},"2026-07-27",10.31,10.2784,0.0731,36677.672073,10.2747,{"date":656,"open":608,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",10.23,10.1401,10.2053,0.0812,0.8,52864.74949,467,10.1964,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":28,"vwap":605},"2026-07-23",10.11,10.16,10.05,10.1241,0.091,0.91,77791.453783,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":503,"volume":680,"transactions":560,"vwap":681},"2026-07-22",10.0559,9.99,10.0331,0.0081,68997.875559,10.0164,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",10.01,10.04,9.95,10.025,-0.1022,-1.01,117198.86086,515,9.991,{"date":694,"open":669,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",10.135,10.02,10.1272,0.0328,0.32,43724.776974,358,10.0829,{"date":704,"open":667,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",10.13,10.0501,10.0944,0.0394,0.39,53687.948314,499,10.1018,{"date":714,"open":669,"high":715,"low":716,"close":599,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",10.06,10.0105,0.03,0.3,14763.962168,287,10.0426,{"date":723,"open":724,"high":715,"low":725,"close":687,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",9.9776,9.955,0.0382,0.38,31905.300012,321,10.012,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",9.965,10.015,9.9868,-0.0732,-0.73,22000.853559,219,9.9508,{"date":742,"open":743,"high":715,"low":743,"close":715,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",9.97,0.141,1.42,30822.702126,293,10.0446,{"date":750,"open":686,"high":588,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",9.915,9.919,-0.016,-0.16,11700,{"date":757,"open":677,"high":677,"low":758,"close":759,"change":760,"percent_change":162,"volume":761,"transactions":9,"vwap":759},"2026-07-09",9.902,9.935,-0.135,20500,{"date":763,"open":764,"high":765,"low":715,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",10.1,10.156,10.07,-0.022,-0.22,20900,{"date":771,"open":696,"high":667,"low":696,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",10.092,0.142,1.43,13900,{"date":777,"open":778,"high":684,"low":779,"close":686,"change":780,"percent_change":222,"volume":781,"transactions":9,"vwap":686},"2026-07-06",9.92,9.9,-0.097,46900,{"date":783,"open":784,"high":764,"low":340,"close":785,"change":786,"percent_change":511,"volume":787,"transactions":9,"vwap":785},"2026-07-02",9.93,10.047,0.107,19000,{"date":789,"open":352,"high":686,"low":465,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",9.94,0.13,1.33,21800,{"date":795,"open":686,"high":686,"low":383,"close":435,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":435},"2026-06-30",-0.14,-1.41,29700,{"date":800,"open":685,"high":610,"low":784,"close":686,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":686},"2026-06-29",-0.106,-1.05,41500,{"date":805,"open":766,"high":806,"low":807,"close":808,"change":809,"percent_change":558,"volume":810,"transactions":9,"vwap":808},"2026-06-26",10.085,10.024,10.056,0.041,25100,{"date":812,"open":352,"high":669,"low":352,"close":734,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":734},"2026-06-25",-0.048,-0.48,38800,{"date":817,"open":818,"high":819,"low":677,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",10,10.095,10.063,0.053,0.53,44900,{"date":825,"open":826,"high":826,"low":784,"close":684,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":684},"2026-06-23",10.03,0.214,2.18,39100,{"date":831,"open":434,"high":351,"low":518,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",9.796,0.059,0.61,21400,{"date":837,"open":342,"high":838,"low":329,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",9.849,9.737,-0.271,-2.71,36300,{"date":844,"open":362,"high":845,"low":352,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",10.0080004,0.118,1.19,15700,{"date":850,"open":319,"high":341,"low":372,"close":341,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":341},"2026-06-16",0.16,1.64,77000,{"date":855,"open":383,"high":435,"low":393,"close":319,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":319},"2026-06-15",-0.265,-2.65,300700,{"date":860,"open":669,"high":610,"low":686,"close":861,"change":862,"percent_change":863,"volume":815,"transactions":9,"vwap":861},"2026-06-12",9.995,-0.046,-0.46,{"date":865,"open":866,"high":867,"low":684,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",10.19,10.25,10.041,-0.239,-2.32,88100,{"date":873,"open":657,"high":609,"low":597,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",10.28,0.092,0.9,198300,{"date":879,"open":764,"high":880,"low":715,"close":881,"change":882,"percent_change":356,"volume":883,"transactions":9,"vwap":881},"2026-06-09",10.284,10.188,0.052,71200,{"date":885,"open":705,"high":608,"low":886,"close":887,"change":888,"percent_change":202,"volume":889,"transactions":9,"vwap":887},"2026-06-08",10.08,10.136,-0.044,43700,{"date":891,"open":886,"high":866,"low":715,"close":597,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":597},"2026-06-05",0.24,2.41,163000,{"date":896,"open":818,"high":808,"low":897,"close":790,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":790},"2026-06-04",9.91,0,38500,{"date":901,"open":784,"high":902,"low":897,"close":790,"change":903,"percent_change":365,"volume":904,"transactions":9,"vwap":790},"2026-06-03",9.98,0.006,42200,{"date":906,"open":743,"high":902,"low":897,"close":907,"change":172,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",9.934,-0.3,58600,{"date":911,"open":685,"high":685,"low":784,"close":912,"change":753,"percent_change":754,"volume":913,"transactions":9,"vwap":912},"2026-06-01",9.964,90400,{"date":915,"open":669,"high":669,"low":790,"close":902,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":902},"2026-05-29",-0.045,-0.45,60500,{"date":920,"open":921,"high":922,"low":684,"close":687,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":687},"2026-05-28",10.119,10.14,-0.12,-1.18,35300,{"date":927,"open":764,"high":621,"low":764,"close":928,"change":929,"percent_change":52,"volume":930,"transactions":9,"vwap":928},"2026-05-27",10.145,0.01,106500,{"date":932,"open":933,"high":934,"low":705,"close":695,"change":760,"percent_change":935,"volume":936,"transactions":9,"vwap":695},"2026-05-26",10.2,10.215,-1.31,66300,{"date":938,"open":867,"high":619,"low":867,"close":939,"change":66,"percent_change":814,"volume":940,"transactions":9,"vwap":939},"2026-05-22",10.27,38400,{"date":942,"open":943,"high":944,"low":619,"close":631,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":631},"2026-05-21",10.399,10.4,-0.061,-0.59,26100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",10.45,10.47,10.38,10.381,-0.103,-0.98,19600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-19",10.51,10.54,10.42,10.484,0.054,0.52,46300,{"date":967,"open":609,"high":968,"low":609,"close":969,"change":970,"percent_change":822,"volume":971,"transactions":9,"vwap":969},"2026-05-18",10.49,10.43,0.055,59300,{"date":973,"open":974,"high":975,"low":631,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",10.37,10.418,10.375,0.14,1.37,32800,{"date":981,"open":982,"high":609,"low":621,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",10.26,10.235,-0.115,-1.11,68800,{"date":988,"open":989,"high":990,"low":631,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-13",10.445,10.46,10.35,-0.085,-0.81,20800,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":503,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-12",10.39,10.55,10.435,0.77,79900,{"date":1003,"open":1004,"high":1004,"low":631,"close":1005,"change":1006,"percent_change":272,"volume":1007,"transactions":9,"vwap":1005},"2026-05-11",10.41,10.355,-0.025,64700,{"date":1009,"open":1010,"high":1011,"low":640,"close":952,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":952},"2026-05-08",10.52,10.524,-0.215,-2.03,105700,{"date":1016,"open":960,"high":1017,"low":959,"close":1018,"change":767,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-07",10.63,10.595,-0.21,102600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",10.76,10.617,-0.213,-1.97,81100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",10.89,10.81,10.83,-0.119,-1.09,115700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",10.91,11,10.905,10.949,0.024,0.22,36200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",10.96,10.98,10.88,10.925,-0.077,-0.7,63800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":925,"transactions":9,"vwap":1059},"2026-04-30",11.065,11.16,10.99,11.0019999,-0.147,-1.32,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":66,"percent_change":917,"volume":1066,"transactions":9,"vwap":1065},"2026-04-29",11.2,11.149,47300,{"date":1068,"open":1069,"high":1070,"low":1057,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",11.22,11.25,11.199,0.119,1.07,55300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1077,"change":519,"percent_change":355,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",11.08,11.12,11.07,65500,{"date":1082,"open":1083,"high":1083,"low":1079,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",11.19,11.075,-0.184,-1.63,55400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":201,"volume":1095,"transactions":9,"vwap":1093},"2026-04-23",11.26,11.32,11.176,11.259,-0.005,103500,{"date":1097,"open":1098,"high":1099,"low":1090,"close":1100,"change":459,"percent_change":935,"volume":1101,"transactions":9,"vwap":1100},"2026-04-22",11.31,11.355,11.264,35700,{"date":1103,"open":1104,"high":1105,"low":1098,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",11.38,11.43,11.414,0.057,0.5,62700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-20",11.36,11.42,11.34,11.357,0.028,0.25,67500,{"date":1120,"open":1112,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",11.385,11.3,11.329,-0.117,-1.02,209800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":985,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",11.46,11.52,11.41,11.446,-0.129,108400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-15",11.7,11.71,11.555,11.575,-0.145,-1.24,81800,{"date":1145,"open":1146,"high":1147,"low":1137,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",11.84,11.85,11.72,-0.201,-1.69,107600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":95,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",12.02,12.05,11.63,11.921,-0.089,158200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":251,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",11.98,12.022,11.96,12.01,-0.007,58800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-09",12.09,12.12,12,12.017,-0.154,-1.27,229200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",12.08,12.24,11.47,12.171,-0.357,-2.85,194500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":66,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",12.55,12.7,12.528,-0.006,138900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",12.57,12.59,12.49,12.534,-0.056,-0.44,103700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1196,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2026-04-02",12.8,12.53,-0.066,-0.52,114100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-01",12.71,12.725,12.58,12.656,-0.141,-1.1,168000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",13.05,13.06,12.76,12.797,-0.358,-2.72,184300,{"date":1228,"open":1229,"high":24,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",13,12.995,13.155,0.151,1.16,185400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":175,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",12.94,13.01,12.93,13.0039997,0.129,172400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",12.75,12.88,12.69,12.875,0.163,1.28,75300,{"date":1253,"open":1247,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":917,"volume":1258,"transactions":9,"vwap":1256},"2026-03-25",12.73,12.65,12.712,-0.057,160300,{"date":1260,"open":1222,"high":1261,"low":1247,"close":1262,"change":1263,"percent_change":672,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",12.79,12.769,0.115,60900,{"date":1266,"open":1213,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-23",12.681,12.52,12.654,-0.152,-1.19,233800,{"date":1274,"open":1255,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",12.84,12.622,12.806,0.196,1.55,179400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":791,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",12.6,12.68,12.54,12.61,0.017,121600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":977,"percent_change":88,"volume":1295,"transactions":9,"vwap":1294},"2026-03-18",12.5,12.595,12.42,12.593,71100,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":767,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-17",12.39,12.51,12.453,-0.18,69500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",12.47,12.509,12.428,12.475,-0.104,-0.83,48300,{"date":1313,"open":1314,"high":1196,"low":1315,"close":1316,"change":1317,"percent_change":175,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",12.4,12.385,12.579,0.124,97200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",12.43,12.48,12.367,12.455,0.096,0.78,46700,{"date":1329,"open":1330,"high":1315,"low":1331,"close":1332,"change":1042,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",12.28,12.27,12.359,0.19,24800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",12.33,12.389,12.23,12.335,0.011,0.09,37300,{"date":1345,"open":1195,"high":1196,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-09",12.31,12.324,-0.102,-0.82,127400,{"date":1352,"open":1299,"high":1299,"low":1353,"close":1354,"change":1355,"percent_change":978,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",12.316,12.426,0.168,28000,{"date":1358,"open":1339,"high":1298,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-05",12.2,12.258,-0.042,-0.34,20000,{"date":1365,"open":1314,"high":1314,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-04",12.25,12.3,-0.095,-0.77,28200,{"date":1372,"open":1373,"high":1299,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",12.45,12.36,12.395,0.106,0.86,70300,{"date":1380,"open":1373,"high":1373,"low":1366,"close":1381,"change":1191,"percent_change":66,"volume":1382,"transactions":9,"vwap":1381},"2026-03-02",12.289,77200,{"date":1384,"open":1385,"high":1386,"low":1331,"close":1387,"change":1388,"percent_change":72,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",12.315,12.35,12.295,0.04,20600,{"date":1391,"open":1179,"high":1337,"low":1179,"close":1392,"change":52,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-26",12.255,0.82,45700,{"date":1396,"open":1397,"high":1397,"low":1171,"close":1398,"change":1399,"percent_change":985,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",12.21,12.155,-0.136,69700,{"date":1402,"open":1374,"high":1374,"low":1392,"close":1403,"change":1158,"percent_change":1404,"volume":769,"transactions":9,"vwap":1403},"2026-02-24",12.291,-0.72,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":22,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",12.26,12.41,12.38,0.128,45900,{"date":1413,"open":1374,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-20",12.37,12.19,12.252,-0.107,-0.87,96900,{"date":1421,"open":1422,"high":1314,"low":1423,"close":1332,"change":1424,"percent_change":52,"volume":1425,"transactions":9,"vwap":1332},"2026-02-19",12.34,12.29,0.012,47800,{"date":1427,"open":1408,"high":1408,"low":1407,"close":1428,"change":66,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",12.347,-0.4,62000,{"date":1432,"open":1433,"high":1306,"low":1414,"close":1434,"change":1424,"percent_change":52,"volume":1435,"transactions":9,"vwap":1434},"2026-02-17",12.44,12.397,62300,{"date":1437,"open":1293,"high":1293,"low":1423,"close":1315,"change":394,"percent_change":403,"volume":1438,"transactions":9,"vwap":1315},"2026-02-13",56600,{"date":1440,"open":1441,"high":1409,"low":1171,"close":1374,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1374},"2026-02-12",12.15,0.133,1.09,68300,{"date":1446,"open":1447,"high":1367,"low":1171,"close":1448,"change":1166,"percent_change":251,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",12.13,12.227,36800,{"date":1451,"open":1447,"high":1452,"low":1171,"close":1452,"change":963,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",12.234,0.44,8300,{"date":1456,"open":1422,"high":1422,"low":1171,"close":1457,"change":992,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-09",12.18,-0.69,26400,{"date":1461,"open":1298,"high":1298,"low":1339,"close":1462,"change":1463,"percent_change":917,"volume":1464,"transactions":9,"vwap":1462},"2026-02-06",12.265,-0.055,36100,{"date":1466,"open":1386,"high":1314,"low":1180,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",12.32,0.009,0.07,72400,{"date":1472,"open":1366,"high":1409,"low":1473,"close":1474,"change":1475,"percent_change":88,"volume":1311,"transactions":9,"vwap":1474},"2026-02-04",12.215,12.311,0.136,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-03",12.03,12.219,12.175,0.155,1.29,57300,{"date":1485,"open":1486,"high":1486,"low":1164,"close":1154,"change":1487,"percent_change":1200,"volume":1488,"transactions":9,"vwap":1154},"2026-02-02",12.1,-0.053,27600,{"date":1490,"open":1491,"high":1486,"low":1492,"close":1493,"change":1494,"percent_change":1250,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",11.97,11.92,12.073,0.152,29400,{"date":1497,"open":1498,"high":1499,"low":1147,"close":1157,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1157},"2026-01-29",11.86,12.11,0.051,0.43,43100,{"date":1504,"open":1147,"high":1505,"low":1506,"close":1507,"change":201,"percent_change":1362,"volume":1508,"transactions":9,"vwap":1507},"2026-01-28",11.91,11.79,11.87,37200,{"date":1510,"open":1511,"high":1162,"low":1507,"close":1505,"change":992,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1505},"2026-01-27",11.9,-0.71,58900,{"date":1515,"open":1172,"high":1155,"low":1516,"close":1517,"change":1094,"percent_change":201,"volume":913,"transactions":9,"vwap":1517},"2026-01-26",11.95,11.995,{"date":1519,"open":1486,"high":1486,"low":1491,"close":1172,"change":66,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1172},"2026-01-23",-0.41,51200,{"date":1523,"open":1524,"high":1447,"low":1165,"close":1155,"change":1368,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1155},"2026-01-22",12.04,-0.78,139000,{"date":1528,"open":1457,"high":1359,"low":1529,"close":1530,"change":1531,"percent_change":908,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",12.06,12.145,-0.037,323000,{"date":1534,"open":1359,"high":1535,"low":1536,"close":1537,"change":773,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",12.22,12.116,12.182,1.18,70600,{"date":1541,"open":1492,"high":1542,"low":1492,"close":1524,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1524},"2026-01-16",12.07,0.034,0.28,71400,{"date":1547,"open":1505,"high":1478,"low":1505,"close":1548,"change":1549,"percent_change":1550,"volume":815,"transactions":9,"vwap":1548},"2026-01-15",12.0059996,-0.059,-0.49,{"date":1552,"open":1154,"high":1499,"low":1154,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-14",12.065,0.121,1.01,34500,{"date":1558,"open":1511,"high":1162,"low":1559,"close":1560,"change":1561,"percent_change":1544,"volume":1562,"transactions":9,"vwap":1560},"2026-01-13",11.892,11.944,0.033,22300,{"date":1564,"open":1165,"high":1165,"low":1511,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-12",11.911,-0.009,-0.08,30000,{"date":1570,"open":1172,"high":1571,"low":1505,"close":1492,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1492},"2026-01-09",12.029,-0.082,-0.68,30500,{"date":1576,"open":1524,"high":1542,"low":1517,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-08",12.0019999,0.002,0.02,16200,{"date":1582,"open":1165,"high":1583,"low":1584,"close":1172,"change":1585,"percent_change":1567,"volume":1586,"transactions":9,"vwap":1172},"2026-01-07",12.024,11.93,-0.01,27800,{"date":1588,"open":1589,"high":1170,"low":1172,"close":1165,"change":1158,"percent_change":95,"volume":1590,"transactions":9,"vwap":1165},"2026-01-06",12.055,13400,{"date":1592,"open":1171,"high":1171,"low":1524,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-05",12.099,-0.081,-0.67,38300,{"date":1598,"open":1170,"high":1415,"low":1524,"close":1457,"change":717,"percent_change":1117,"volume":1438,"transactions":9,"vwap":1457},"2026-01-02",{"date":1600,"open":1601,"high":1457,"low":1602,"close":1441,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1441},"2025-12-31",12.14,12.107,0.066,0.55,41100,{"date":1607,"open":1179,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1562,"transactions":9,"vwap":1610},"2025-12-30",12.101,12.037,12.084,0.022,0.18,{"date":1614,"open":1155,"high":1486,"low":1172,"close":1615,"change":882,"percent_change":1501,"volume":1464,"transactions":9,"vwap":1615},"2025-12-29",12.062,{"date":1617,"open":1172,"high":1478,"low":1618,"close":1165,"change":172,"percent_change":613,"volume":1619,"transactions":9,"vwap":1165},"2025-12-26",11.99,14200,{"date":1621,"open":1542,"high":1622,"low":1478,"close":1524,"change":753,"percent_change":242,"volume":1623,"transactions":9,"vwap":1524},"2025-12-24",12.078,12200,{"date":1625,"open":1447,"high":1447,"low":1524,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-23",12.056,-0.034,-0.28,17800,{"date":1631,"open":1154,"high":1499,"low":1154,"close":1170,"change":1632,"percent_change":232,"volume":1633,"transactions":9,"vwap":1170},"2025-12-22",-0.035,55100,{"date":1635,"open":1457,"high":1457,"low":1486,"close":1636,"change":760,"percent_change":1216,"volume":1637,"transactions":9,"vwap":1636},"2025-12-19",12.125,55600,{"date":1639,"open":1535,"high":1640,"low":1641,"close":1407,"change":345,"percent_change":737,"volume":1642,"transactions":9,"vwap":1407},"2025-12-18",12.263,12.16,31700,{"date":1644,"open":1331,"high":1332,"low":1407,"close":1386,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1386},"2025-12-17",0.097,0.79,42100,{"date":1649,"open":1423,"high":1367,"low":1650,"close":1651,"change":1652,"percent_change":1333,"volume":1653,"transactions":9,"vwap":1651},"2025-12-16",12.246,12.253,0.023,57000,{"date":1655,"open":1441,"high":1407,"low":1441,"close":1339,"change":1388,"percent_change":72,"volume":1656,"transactions":9,"vwap":1339},"2025-12-15",37000,{"date":1658,"open":1542,"high":1397,"low":1154,"close":1415,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1415},"2025-12-12",0.204,1.7,51600,{"date":1663,"open":1478,"high":1171,"low":1162,"close":1664,"change":929,"percent_change":503,"volume":1665,"transactions":9,"vwap":1664},"2025-12-11",11.986,53000,{"date":1667,"open":1155,"high":1668,"low":1516,"close":1669,"change":1670,"percent_change":272,"volume":1671,"transactions":9,"vwap":1669},"2025-12-10",12.083,11.976,-0.029,27000,{"date":1673,"open":1529,"high":1542,"low":1162,"close":1674,"change":1675,"percent_change":768,"volume":1676,"transactions":9,"vwap":1674},"2025-12-09",12.0050001,-0.026,27900,{"date":1678,"open":1618,"high":1589,"low":1164,"close":1679,"change":1680,"percent_change":395,"volume":1681,"transactions":9,"vwap":1679},"2025-12-08",12.031,0.031,18600,{"date":1683,"open":1172,"high":1684,"low":1584,"close":1172,"change":172,"percent_change":613,"volume":1685,"transactions":9,"vwap":1172},"2025-12-05",12.028,74000,{"date":1687,"open":1165,"high":1688,"low":1165,"close":1478,"change":1006,"percent_change":1019,"volume":1689,"transactions":9,"vwap":1478},"2025-12-04",12.048,18100,{"date":1691,"open":1171,"high":1601,"low":1478,"close":1589,"change":1692,"percent_change":754,"volume":1693,"transactions":9,"vwap":1589},"2025-12-03",-0.019,62600,{"date":1695,"open":1441,"high":1441,"low":1696,"close":1697,"change":1698,"percent_change":1310,"volume":1288,"transactions":9,"vwap":1697},"2025-12-02",12.046,12.074,-0.101,{"date":1700,"open":1397,"high":1701,"low":1486,"close":1480,"change":1702,"percent_change":727,"volume":1703,"transactions":9,"vwap":1480},"2025-12-01",12.224,0.046,36500,{"date":1705,"open":1171,"high":1457,"low":1486,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-28",12.129,-0.157,-1.28,47500,{"date":1711,"open":1346,"high":1298,"low":1407,"close":1712,"change":1713,"percent_change":1714,"volume":956,"transactions":9,"vwap":1712},"2025-11-26",12.286,-0.099,-0.8,{"date":1716,"open":1268,"high":1717,"low":1718,"close":1315,"change":1719,"percent_change":1520,"volume":793,"transactions":9,"vwap":1315},"2025-11-25",12.575,12.351,-0.051,{"date":1721,"open":1722,"high":1722,"low":1293,"close":1723,"change":1724,"percent_change":1725,"volume":1080,"transactions":9,"vwap":1723},"2025-11-24",12.63,12.436,-0.264,-2.08,{"date":1727,"open":1728,"high":1245,"low":1195,"close":1189,"change":1729,"percent_change":1544,"volume":1730,"transactions":9,"vwap":1189},"2025-11-21",12.67,0.035,86400,{"date":1732,"open":1414,"high":1247,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-20",12.325,12.665,0.085,0.68,70700,{"date":1739,"open":1213,"high":1740,"low":1741,"close":1213,"change":1566,"percent_change":575,"volume":1742,"transactions":9,"vwap":1213},"2025-11-19",12.66,12.525,40600,{"date":1744,"open":1283,"high":1255,"low":1285,"close":1745,"change":1746,"percent_change":709,"volume":1747,"transactions":9,"vwap":1745},"2025-11-18",12.589,0.049,54500,{"date":1749,"open":1197,"high":1750,"low":1409,"close":1285,"change":1751,"percent_change":140,"volume":1752,"transactions":9,"vwap":1285},"2025-11-17",12.56,0.086,78400,{"date":1754,"open":1285,"high":1285,"low":1422,"close":1755,"change":963,"percent_change":1453,"volume":1001,"transactions":9,"vwap":1755},"2025-11-14",12.454,{"date":1757,"open":1423,"high":1321,"low":1331,"close":1314,"change":1758,"percent_change":1000,"volume":1759,"transactions":9,"vwap":1314},"2025-11-13",0.095,39600,{"date":1761,"open":1359,"high":1414,"low":1359,"close":1762,"change":903,"percent_change":355,"volume":1763,"transactions":9,"vwap":1762},"2025-11-12",12.305,20100,{"date":1765,"open":1330,"high":1414,"low":1330,"close":1766,"change":833,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-11",12.299,0.48,13000,{"date":1770,"open":1374,"high":1298,"low":1180,"close":1180,"change":1771,"percent_change":1725,"volume":1772,"transactions":9,"vwap":1180},"2025-11-10",-0.26,143700,{"date":1774,"open":1188,"high":1286,"low":1775,"close":1291,"change":1776,"percent_change":1777,"volume":1693,"transactions":9,"vwap":1291},"2025-11-07",12.465,0.075,0.6,{"date":1779,"open":1467,"high":1780,"low":1467,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-06",12.448,12.425,0.042,0.34,29200,{"date":1786,"open":1433,"high":1433,"low":1337,"close":1787,"change":1788,"percent_change":768,"volume":1789,"transactions":9,"vwap":1787},"2025-11-05",12.383,-0.027,28100,{"date":1791,"open":1337,"high":1433,"low":1330,"close":1408,"change":1333,"percent_change":1279,"volume":1792,"transactions":9,"vwap":1408},"2025-11-04",69100,{"date":1794,"open":1441,"high":1795,"low":1447,"close":1535,"change":1796,"percent_change":459,"volume":1797,"transactions":9,"vwap":1535},"2025-11-03",12.243,-0.018,30600,{"date":1799,"open":1641,"high":1423,"low":1601,"close":1800,"change":1801,"percent_change":1802,"volume":1693,"transactions":9,"vwap":1800},"2025-10-31",12.238,-0.038,-0.31,{"date":1804,"open":1397,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-30",12.308,12.159,12.276,0.125,1.03,41400,{"date":1812,"open":1447,"high":1330,"low":1171,"close":1813,"change":1814,"percent_change":323,"volume":1815,"transactions":9,"vwap":1813},"2025-10-29",12.151,-0.039,43000,{"date":1817,"open":1330,"high":1330,"low":1457,"close":1415,"change":984,"percent_change":1818,"volume":1495,"transactions":9,"vwap":1415},"2025-10-28",-0.93,{"date":1820,"open":1337,"high":1414,"low":1367,"close":1762,"change":1301,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1762},"2025-10-27",-1.44,106100,{"date":1824,"open":1285,"high":1285,"low":1373,"close":1825,"change":242,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-24",12.485,-1.03,63900,{"date":1829,"open":1189,"high":1254,"low":1213,"close":1830,"change":242,"percent_change":1125,"volume":1831,"transactions":9,"vwap":1830},"2025-10-23",12.615,19500,{"date":1833,"open":1283,"high":1834,"low":1283,"close":1835,"change":744,"percent_change":88,"volume":1836,"transactions":9,"vwap":1835},"2025-10-22",12.835,12.745,75100,{"date":1838,"open":1286,"high":1740,"low":1213,"close":1839,"change":1191,"percent_change":66,"volume":1840,"transactions":9,"vwap":1839},"2025-10-21",12.604,19200,{"date":1842,"open":1189,"high":1189,"low":1213,"close":1286,"change":923,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1286},"2025-10-20",-0.94,35900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1254,"change":1850,"percent_change":145,"volume":1851,"transactions":9,"vwap":1254},"2025-10-17",12.82,12.83,12.72,-0.024,168100,{"date":1853,"open":1734,"high":1261,"low":1854,"close":1855,"change":1572,"percent_change":211,"volume":1856,"transactions":9,"vwap":1855},"2025-10-16",12.62,12.754,26000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1094,"percent_change":201,"volume":1863,"transactions":9,"vwap":1862},"2025-10-15",12.805,12.86,12.74,12.836,28500,{"date":1865,"open":1866,"high":1239,"low":1867,"close":1868,"change":1869,"percent_change":851,"volume":1870,"transactions":9,"vwap":1868},"2025-10-14",12.9,12.801,12.841,0.021,44700,{"date":1872,"open":1204,"high":1873,"low":1874,"close":1847,"change":251,"percent_change":37,"volume":1642,"transactions":9,"vwap":1847},"2025-10-13",12.85,12.771,{"date":1876,"open":1255,"high":1866,"low":1854,"close":1246,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1246},"2025-10-10",0.226,1.79,82300,{"date":1881,"open":1882,"high":1247,"low":1286,"close":1269,"change":1883,"percent_change":116,"volume":1884,"transactions":9,"vwap":1269},"2025-10-09",12.64,0.039,9100,{"date":1886,"open":1245,"high":1245,"low":1213,"close":1830,"change":984,"percent_change":566,"volume":1502,"transactions":9,"vwap":1830},"2025-10-08",{"date":1888,"open":1247,"high":1861,"low":1255,"close":1254,"change":365,"percent_change":551,"volume":1889,"transactions":9,"vwap":1254},"2025-10-07",9500,{"date":1891,"open":1284,"high":1189,"low":1255,"close":1728,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1728},"2025-10-06",-0.071,-0.56,14800,{"date":1896,"open":1211,"high":1897,"low":1740,"close":1898,"change":1500,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-03",12.768,12.741,0.4,12800,{"date":1902,"open":1903,"high":1904,"low":1740,"close":1247,"change":172,"percent_change":272,"volume":1905,"transactions":9,"vwap":1247},"2025-10-02",12.692,12.739,58300,{"date":1907,"open":1908,"high":1909,"low":1211,"close":1849,"change":916,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1849},"2025-10-01",12.81,12.87,-0.35,41200,{"date":1913,"open":1914,"high":1860,"low":1915,"close":1915,"change":1916,"percent_change":923,"volume":1917,"transactions":9,"vwap":1915},"2025-09-30",12.826,12.765,-0.015,12100,{"date":1919,"open":1908,"high":1847,"low":1849,"close":1920,"change":1206,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-29",12.78,-0.51,32300,{"date":1924,"open":1860,"high":1925,"low":1847,"close":1926,"change":1627,"percent_change":1771,"volume":1927,"transactions":9,"vwap":1926},"2025-09-26",12.908,12.846,23800,{"date":1929,"open":1860,"high":1930,"low":1873,"close":1246,"change":1060,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1246},"2025-09-25",12.938,-1.13,16900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1767,"volume":1940,"transactions":9,"vwap":1938},"2025-09-24",12.92,13.08,12.911,13.027,0.062,34600,{"date":1942,"open":1943,"high":1229,"low":1866,"close":1944,"change":1469,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-23",12.91,12.965,0.54,43500,{"date":1948,"open":1229,"high":1229,"low":1949,"close":1950,"change":1951,"percent_change":282,"volume":1952,"transactions":9,"vwap":1950},"2025-09-22",12.89,12.895,-0.075,47700,{"date":1954,"open":1238,"high":1955,"low":1956,"close":1957,"change":1632,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-19",13.03,12.95,12.97,-0.27,33700,{"date":1961,"open":1221,"high":1221,"low":1935,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-18",13.0050001,-0.125,-0.95,99100,{"date":1967,"open":1936,"high":1968,"low":1936,"close":1969,"change":1729,"percent_change":442,"volume":1464,"transactions":9,"vwap":1969},"2025-09-17",13.2,13.13,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":898,"percent_change":898,"volume":1975,"transactions":9,"vwap":1974},"2025-09-16",13.066,13.119,13.095,12000,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1974,"change":1567,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1974},"2025-09-15",13.17,13.09,-0.61,44300,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1801,"percent_change":232,"volume":1568,"transactions":9,"vwap":1986},"2025-09-12",13.23,13.15,13.175,{"date":1988,"open":1989,"high":1990,"low":1968,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-11",13.242,13.26,13.213,-0.072,-0.54,43200,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":167,"volume":2001,"transactions":9,"vwap":1999},"2025-09-10",13.21,13.305,13.285,0.016,19700,{"date":2003,"open":2004,"high":2005,"low":1984,"close":2006,"change":1361,"percent_change":323,"volume":2007,"transactions":9,"vwap":2006},"2025-09-09",13.31,13.349,13.269,35800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1801,"percent_change":1628,"volume":2014,"transactions":9,"vwap":2013},"2025-09-08",13.3,13.33,13.25,13.311,32900,{"date":2016,"open":2017,"high":2018,"low":1984,"close":2005,"change":1729,"percent_change":395,"volume":2019,"transactions":9,"vwap":2005},"2025-09-05",13.24,13.42,23100,{"date":2021,"open":2022,"high":2023,"low":2010,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-04",13.44,13.47,13.314,-0.116,-0.86,75000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2030,"change":2033,"percent_change":272,"volume":2034,"transactions":9,"vwap":2030},"2025-09-03",13.43,13.458,13.37,-0.032,21200,{"date":2036,"open":2037,"high":2038,"low":2030,"close":2039,"change":875,"percent_change":140,"volume":2040,"transactions":9,"vwap":2039},"2025-09-02",13.52,13.55,13.462,51400,{"date":2042,"open":2004,"high":2043,"low":2044,"close":2032,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2032},"2025-08-29",13.39,13.27,0.135,1.02,43300,{"date":2049,"open":2010,"high":2050,"low":1984,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-28",13.35,13.235,-0.296,-2.19,22100,{"date":2056,"open":2057,"high":2058,"low":2037,"close":2059,"change":767,"percent_change":754,"volume":2060,"transactions":9,"vwap":2059},"2025-08-27",13.6,13.609,13.531,16300,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":1051,"percent_change":1893,"volume":2034,"transactions":9,"vwap":2064},"2025-08-26",13.63,13.553,{"date":2066,"open":2067,"high":2063,"low":2068,"close":2063,"change":503,"percent_change":135,"volume":2069,"transactions":9,"vwap":2063},"2025-08-25",13.58,13.53,20200,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2038,"change":754,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2038},"2025-08-22",13.7,13.49,-1.17,132400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":355,"percent_change":191,"volume":2082,"transactions":9,"vwap":2081},"2025-08-21",13.68,13.72,13.65,13.71,56700,{"date":2084,"open":2085,"high":2072,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2085},"2025-08-20",13.66,13.62,0.032,0.23,177800,{"date":2091,"open":2038,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":482,"volume":2096,"transactions":9,"vwap":2094},"2025-08-19",13.64,13.54,13.628,0.098,83600,{"date":2098,"open":2099,"high":2093,"low":2023,"close":2068,"change":394,"percent_change":1333,"volume":2100,"transactions":9,"vwap":2068},"2025-08-18",13.48,35600,{"date":2102,"open":2022,"high":2037,"low":2022,"close":2103,"change":1342,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-15",13.505,0.67,35400,{"date":2107,"open":2108,"high":2023,"low":2043,"close":2109,"change":1729,"percent_change":395,"volume":2110,"transactions":9,"vwap":2109},"2025-08-14",13.46,13.415,53200,{"date":2112,"open":2113,"high":2114,"low":2004,"close":2113,"change":2115,"percent_change":1019,"volume":1596,"transactions":9,"vwap":2113},"2025-08-13",13.38,13.45,-0.028,{"date":2117,"open":2068,"high":2118,"low":2043,"close":2119,"change":754,"percent_change":924,"volume":2120,"transactions":9,"vwap":2119},"2025-08-12",13.56,13.408,136900,{"date":2122,"open":2093,"high":2057,"low":2073,"close":2123,"change":1561,"percent_change":892,"volume":2124,"transactions":9,"vwap":2123},"2025-08-11",13.568,69300,{"date":2126,"open":2057,"high":2057,"low":2037,"close":2127,"change":2128,"percent_change":1714,"volume":2129,"transactions":9,"vwap":2127},"2025-08-08",13.535,-0.109,27400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":753,"percent_change":923,"volume":2136,"transactions":9,"vwap":2135},"2025-08-07",13.585,13.69,13.538,13.644,33000,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2085,"change":760,"percent_change":955,"volume":1856,"transactions":9,"vwap":2085},"2025-08-06",13.81,13.645,{"date":2142,"open":2143,"high":2144,"low":2092,"close":2145,"change":1776,"percent_change":1604,"volume":2146,"transactions":9,"vwap":2145},"2025-08-05",13.715,13.8,13.795,26600,{"date":2148,"open":2149,"high":2139,"low":2079,"close":2079,"change":760,"percent_change":222,"volume":2150,"transactions":9,"vwap":2079},"2025-08-04",13.76,36000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":792,"volume":2158,"transactions":9,"vwap":2156},"2025-08-01",13.82,13.89,13.782,13.855,0.182,54200,{"date":2160,"open":2161,"high":2072,"low":2108,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-31",13.5,13.673,-0.132,-0.96,54600,{"date":2167,"open":2139,"high":2168,"low":2169,"close":2170,"change":519,"percent_change":1388,"volume":2171,"transactions":9,"vwap":2170},"2025-07-30",13.86,13.73,13.805,63700,{"date":2173,"open":2149,"high":2139,"low":2174,"close":2144,"change":929,"percent_change":1469,"volume":2175,"transactions":9,"vwap":2144},"2025-07-29",13.67,47000,{"date":2177,"open":2139,"high":2153,"low":2178,"close":2179,"change":2180,"percent_change":796,"volume":1411,"transactions":9,"vwap":2179},"2025-07-28",13.77,13.79,-0.02,{"date":2182,"open":2183,"high":2183,"low":2178,"close":2139,"change":1191,"percent_change":201,"volume":2184,"transactions":9,"vwap":2139},"2025-07-25",13.85,37700,{"date":2186,"open":2153,"high":2183,"low":2170,"close":2187,"change":1566,"percent_change":575,"volume":2188,"transactions":9,"vwap":2187},"2025-07-24",13.816,23900,{"date":2190,"open":2191,"high":2192,"low":2153,"close":2193,"change":862,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-23",13.91,13.93,13.825,-0.33,27200,{"date":2197,"open":2198,"high":2192,"low":2199,"close":2200,"change":1500,"percent_change":191,"volume":2201,"transactions":9,"vwap":2200},"2025-07-22",13.83,13.814,13.871,30400,{"date":2203,"open":2204,"high":2204,"low":2149,"close":2153,"change":2205,"percent_change":917,"volume":2206,"transactions":9,"vwap":2153},"2025-07-21",13.9,-0.063,84100,{"date":2208,"open":2183,"high":2192,"low":2209,"close":2210,"change":1561,"percent_change":892,"volume":2211,"transactions":9,"vwap":2210},"2025-07-18",13.845,13.883,114400,{"date":2213,"open":2214,"high":2214,"low":2153,"close":2183,"change":221,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2183},"2025-07-17",13.94,-0.65,72800,{"date":2218,"open":2219,"high":2220,"low":2192,"close":2221,"change":1341,"percent_change":503,"volume":2222,"transactions":9,"vwap":2221},"2025-07-16",13.95,14,13.941,22900,{"date":2224,"open":2225,"high":2192,"low":2226,"close":2192,"change":1585,"percent_change":575,"volume":2227,"transactions":9,"vwap":2192},"2025-07-15",13.88,13.84,13100,{"date":2229,"open":2220,"high":2230,"low":2214,"close":2214,"change":898,"percent_change":898,"volume":2231,"transactions":9,"vwap":2214},"2025-07-14",14.03,25400,{"date":2233,"open":2219,"high":2234,"low":2191,"close":2214,"change":1579,"percent_change":977,"volume":2235,"transactions":9,"vwap":2214},"2025-07-11",13.99,35500,{"date":2237,"open":2192,"high":2220,"low":2204,"close":2238,"change":1006,"percent_change":1301,"volume":1917,"transactions":9,"vwap":2238},"2025-07-10",13.92,{"date":2240,"open":2220,"high":2220,"low":2225,"close":2241,"change":1368,"percent_change":1573,"volume":2242,"transactions":9,"vwap":2241},"2025-07-09",13.945,18800,{"date":2244,"open":2234,"high":2245,"low":2246,"close":2247,"change":394,"percent_change":1612,"volume":2248,"transactions":9,"vwap":2247},"2025-07-08",14.05,13.98,14.04,20300,{"date":2250,"open":2191,"high":2251,"low":2191,"close":2252,"change":2045,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-07",14.07,14.015,0.97,44000,{"date":2256,"open":2257,"high":2257,"low":2183,"close":2225,"change":157,"percent_change":81,"volume":940,"transactions":9,"vwap":2225},"2025-07-03",14.01,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":66,"percent_change":1910,"volume":2263,"transactions":9,"vwap":2262},"2025-07-02",14.39,14.264,14.3,46000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":167,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-01",14.24,14.37,14.35,0.84,16800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":345,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-30",14.27,14.29,14.18,14.23,-0.63,25000,{"date":2280,"open":2281,"high":2282,"low":2276,"close":2283,"change":2180,"percent_change":796,"volume":2284,"transactions":9,"vwap":2283},"2025-06-27",14.289,14.389,14.32,15600,{"date":2286,"open":2287,"high":2288,"low":2262,"close":2289,"change":1124,"percent_change":993,"volume":2290,"transactions":9,"vwap":2289},"2025-06-26",14.43,14.44,14.34,31200,{"date":2292,"open":2293,"high":2294,"low":2260,"close":2295,"change":2296,"percent_change":908,"volume":2297,"transactions":9,"vwap":2295},"2025-06-25",14.42,14.5,14.457,-0.043,16500,{"date":2299,"open":2300,"high":2301,"low":2287,"close":2294,"change":796,"percent_change":2164,"volume":2302,"transactions":9,"vwap":2294},"2025-06-24",14.56,14.57,16000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":145,"percent_change":1708,"volume":2308,"transactions":9,"vwap":2307},"2025-06-23",14.77,14.853,14.64,21700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":167,"percent_change":1393,"volume":2315,"transactions":9,"vwap":2314},"2025-06-20",14.69,14.84,14.63,14.83,7700,{"date":2317,"open":2313,"high":2318,"low":2319,"close":2318,"change":833,"percent_change":1899,"volume":2320,"transactions":9,"vwap":2318},"2025-06-18",14.71,14.58,11500,{"date":2322,"open":2313,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-17",14.66,14.571,14.651,0.071,0.49,10100,{"date":2330,"open":2331,"high":2307,"low":2332,"close":2319,"change":345,"percent_change":1980,"volume":2333,"transactions":9,"vwap":2319},"2025-06-16",14.564,14.51,23400,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":167,"percent_change":1393,"volume":2339,"transactions":9,"vwap":2338},"2025-06-13",14.7,14.59,14.67,37900,{"date":2341,"open":2342,"high":2342,"low":2294,"close":2343,"change":717,"percent_change":2344,"volume":2227,"transactions":9,"vwap":2343},"2025-06-12",14.6,14.55,0.21,{"date":2346,"open":2347,"high":2319,"low":2288,"close":2348,"change":898,"percent_change":898,"volume":2284,"transactions":9,"vwap":2348},"2025-06-11",14.45,14.52,{"date":2350,"open":2348,"high":2351,"low":2352,"close":2348,"change":251,"percent_change":1520,"volume":2353,"transactions":9,"vwap":2348},"2025-06-10",14.597,14.46,14900,{"date":2355,"open":2301,"high":2313,"low":2294,"close":2319,"change":929,"percent_change":1469,"volume":2356,"transactions":9,"vwap":2319},"2025-06-09",14600,{"date":2358,"open":2348,"high":2342,"low":2332,"close":2301,"change":575,"percent_change":814,"volume":1389,"transactions":9,"vwap":2301},"2025-06-06",{"date":2360,"open":2337,"high":2361,"low":2288,"close":2307,"change":272,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2307},"2025-06-05",14.72,-1.61,29500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1585,"percent_change":575,"volume":2054,"transactions":9,"vwap":2369},"2025-06-04",14.86,14.89,14.802,14.88,{"date":2371,"open":2372,"high":2372,"low":2314,"close":2367,"change":376,"percent_change":737,"volume":2373,"transactions":9,"vwap":2367},"2025-06-03",15.01,22200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1567,"percent_change":2380,"volume":2297,"transactions":9,"vwap":2379},"2025-06-02",15.11,15.15,14.99,15,-0.53,{"date":2382,"open":2383,"high":2384,"low":2372,"close":2383,"change":1342,"percent_change":1777,"volume":2385,"transactions":9,"vwap":2383},"2025-05-30",15.08,15.25,33100,{"date":2387,"open":2366,"high":2388,"low":2366,"close":2378,"change":575,"percent_change":863,"volume":956,"transactions":9,"vwap":2378},"2025-05-29",15.06,{"date":2390,"open":2391,"high":2388,"low":2367,"close":2388,"change":1469,"percent_change":551,"volume":2392,"transactions":9,"vwap":2388},"2025-05-28",14.9,8800,{"date":2394,"open":2377,"high":2377,"low":2395,"close":2378,"change":1019,"percent_change":2396,"volume":775,"transactions":9,"vwap":2378},"2025-05-27",14.96,-1.38,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1342,"percent_change":1777,"volume":2403,"transactions":9,"vwap":2402},"2025-05-23",15.22,15.32,15.16,15.2,23700,{"date":2405,"open":2406,"high":2406,"low":2395,"close":2376,"change":929,"percent_change":1469,"volume":2407,"transactions":9,"vwap":2376},"2025-05-22",15.114,15400,{"date":2409,"open":2410,"high":2411,"low":2366,"close":2412,"change":851,"percent_change":1073,"volume":842,"transactions":9,"vwap":2412},"2025-05-21",14.95,15.13,15.1,{"date":2414,"open":2415,"high":2379,"low":2391,"close":2416,"change":365,"percent_change":1899,"volume":2417,"transactions":9,"vwap":2416},"2025-05-20",14.915,14.94,31900,{"date":2419,"open":2420,"high":2420,"low":2314,"close":2369,"change":929,"percent_change":1469,"volume":904,"transactions":9,"vwap":2369},"2025-05-19",15.05,{"date":2422,"open":2391,"high":2423,"low":2314,"close":2424,"change":66,"percent_change":1362,"volume":2425,"transactions":9,"vwap":2424},"2025-05-16",14.98,14.87,14000,{"date":2427,"open":2378,"high":2378,"low":2428,"close":2429,"change":1388,"percent_change":442,"volume":2430,"transactions":9,"vwap":2429},"2025-05-15",14.841,14.92,9300,{"date":2432,"open":2433,"high":2423,"low":2312,"close":2369,"change":1567,"percent_change":2380,"volume":1488,"transactions":9,"vwap":2369},"2025-05-14",14.91,{"date":2435,"open":2399,"high":2399,"low":2391,"close":2395,"change":1771,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2395},"2025-05-13",-1.71,67400,{"date":2439,"open":2384,"high":2440,"low":2441,"close":2399,"change":282,"percent_change":2442,"volume":871,"transactions":9,"vwap":2399},"2025-05-12",15.44,15.21,-3.67,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":355,"percent_change":699,"volume":2320,"transactions":9,"vwap":2447},"2025-05-09",15.7,15.88,15.8,{"date":2449,"open":2447,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2442,"volume":2454,"transactions":9,"vwap":2452},"2025-05-08",15.905,15.65,15.75,-0.6,34300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":412,"percent_change":1980,"volume":1596,"transactions":9,"vwap":2460},"2025-05-07",16.358,16.67,16.31,16.35,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2297,"transactions":9,"vwap":2465},"2025-05-06",16.53,16.341,16.45,0.15,0.92,{"date":2469,"open":2459,"high":2470,"low":2471,"close":2472,"change":1612,"percent_change":88,"volume":2473,"transactions":9,"vwap":2472},"2025-05-05",16.32,16.21,16.3,46800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-02",16.18,16.28,16.1,16.12,-0.2,-1.23,33400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2470,"change":1771,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2470},"2025-05-01",16.36,16.4,16.16,-1.57,35100,{"date":2491,"open":2492,"high":178,"low":2493,"close":2494,"change":1579,"percent_change":167,"volume":2495,"transactions":9,"vwap":2494},"2025-04-30",16.88,16.46,16.58,23300,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2430,"transactions":9,"vwap":2500},"2025-04-29",16.77,16.507,16.56,-0.064,-0.38,{"date":182,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},16.55,16.82,16.624,0.074,0.45,15800]