[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YXI":3,"homepage-market-summary":27,"stock-historical-YXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YXI","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},"ProShares Short FTSE China 50 of PROSHARES TRUST","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3956,0.552916,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.08,23.1068,-0.0268,-0.12,472,24.57,18.98,9082.030923083665,73.3,4166,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":79,"latest_close":17,"start_date":179,"end_date":5},18.86,7260,2649839.761694,"2025-04-28",[181,184,193,201,210,219,229,237,245,255,263,272,281,289,299,306,316,327,337,347,355,363,372,383,392,400,408,418,425,435,443,450,458,466,473,481,491,499,509,517,526,533,543,552,559,566,573,582,589,597,607,615,622,629,637,646,654,662,670,679,688,697,704,712,718,725,731,737,744,750,755,763,767,773,782,790,796,801,808,816,821,827,834,839,845,851,858,863,870,877,883,888,892,896,900,902,906,912,917,924,930,936,943,949,955,961,967,973,978,983,989,992,997,1002,1007,1012,1017,1020,1023,1028,1033,1040,1045,1048,1052,1055,1059,1063,1071,1076,1081,1084,1087,1092,1098,1103,1108,1112,1115,1120,1123,1129,1134,1139,1144,1149,1152,1155,1157,1161,1166,1171,1175,1182,1187,1193,1201,1207,1214,1220,1227,1233,1241,1247,1252,1258,1265,1271,1277,1283,1288,1293,1299,1304,1313,1319,1326,1334,1338,1342,1347,1350,1356,1362,1368,1372,1380,1385,1390,1394,1398,1402,1406,1410,1416,1420,1425,1428,1432,1439,1445,1450,1454,1460,1467,1470,1473,1476,1481,1484,1489,1493,1497,1500,1503,1508,1511,1514,1517,1522,1525,1529,1533,1537,1541,1545,1551,1558,1562,1566,1570,1574,1578,1582,1586,1589,1594,1599,1603,1607,1609,1611,1614,1618,1623,1626,1628,1631,1634,1638,1642,1646,1649,1651,1654,1659,1664,1666,1669,1673,1677,1680,1684,1689,1693,1695,1699,1704,1707,1709,1712,1715,1717,1720,1723,1728,1732,1735,1739,1742,1745,1748,1750,1752,1755,1757,1760,1764,1766,1768,1771,1775,1778,1780,1783,1786,1788,1791,1795,1800,1802,1804,1806,1809,1811,1813,1816,1818,1821,1823,1825,1827,1830,1833,1835,1838,1842,1845,1847,1850,1852,1855,1857,1861,1863,1866,1869,1872,1875,1880,1886,1890,1893,1895,1898,1900,1903,1905,1908,1912,1917,1921,1927,1931,1934,1937,1940,1943,1945,1948,1953,1956,1958,1961,1963,1967,1971,1973,1979,1981,1984,1989,1993,1998,2000],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},36,23.154,{"date":185,"open":186,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",23.155,23.18,0.2363,1.03,2002.4654,29,23.1374,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",22.8705,0.0477,0.21,365.819397,37,22.9066,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":191,"vwap":209},"2026-10-05",22.93,22.82,22.8228,-0.4571,-1.96,994.7754,22.902,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",23.2295,23.2799,0.5195,2.28,843.5974,32,23.2367,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",22.72,22.771,22.7604,0.055,0.24,3944.7754,30,22.7455,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",22.7054,-0.0803,-0.35,379.887997,31,22.7012,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-29",22.78,22.7857,0.2066,0.92,547.844,22.8212,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",22.52,22.6,22.5791,-0.1549,-0.68,686.844,34,22.5653,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":104,"volume":260,"transactions":261,"vwap":262},"2026-09-25",22.7699,22.734,0.1997,319.844,24,22.7546,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",22.545,22.5343,0.0796,0.35,800.009,33,22.5105,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":253,"vwap":280},"2026-09-23",22.48,22.49,22.4547,0.2777,1.25,659.9126,22.4307,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",22.177,-0.0588,-0.26,183.9126,27,22.1125,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.311,22.4199,22.2358,-0.3773,-1.67,1887.959435,45,22.3162,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":217,"vwap":305},"2026-09-18",22.6131,-0.0821,-0.36,249.9126,22.6297,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",22.69,22.6952,22.68,-0.1853,-0.81,1262.9126,39,22.6883,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.75,22.915,22.74,22.8805,0.3351,1.49,1531.9126,46,22.7893,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",22.47,22.56,22.5454,0.2755,1.24,1978.9126,55,22.5176,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",22.35,22.23,22.2699,-0.2244,-1,1088.9126,40,22.3098,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":325,"vwap":354},"2026-09-11",22.489,22.4943,-0.085,-0.38,724.9126,22.4655,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",22.5793,0.1655,0.74,41.9126,28,22.5507,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",22.24,22.4138,0.2531,1.14,672.959435,43,22.3703,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",22.11,22.169,22.1,22.1607,0.5316,2.46,771.9626,49,22.1219,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":297,"vwap":391},"2026-09-04",21.611,21.6291,21.61,-0.295,-1.35,682.9126,21.6265,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":253,"vwap":399},"2026-09-03",22.04,21.9241,0.0945,0.43,777.958036,21.9923,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":370,"vwap":407},"2026-09-02",21.83,21.8296,-0.0904,-0.41,855.0026,21.8251,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",21.761,21.94,21.92,0.0291,0.13,1998.9126,44,21.9116,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":197,"volume":423,"transactions":235,"vwap":424},"2026-08-31",21.85,21.8909,0.0462,817.9126,21.857,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",21.846189,21.86,21.8447,-0.1511,-0.69,647.9126,35,21.8433,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":104,"volume":441,"transactions":297,"vwap":442},"2026-08-27",22.01,21.99,21.9958,0.1942,1356.9126,22.0043,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":217,"vwap":449},"2026-08-26",21.8016,0.0017,0.01,120.9126,21.7785,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",21.7999,-0.005,-0.02,2807.658304,59,21.9354,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",21.8049,0.2012,0.93,10258.9126,41,21.8968,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":235,"vwap":472},"2026-08-21",21.6037,-0.1125,-0.52,107.9126,21.581,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":464,"vwap":480},"2026-08-20",21.7117,21.7162,0.0092,0.04,560.4126,21.8086,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":49,"vwap":490},"2026-08-19",21.6701,21.745,21.641,21.707,-0.363,-1.64,2301.4126,21.6749,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":345,"vwap":498},"2026-08-18",22.05,22.07,-0.055,-0.25,465.9126,22.0291,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",22.0899,22.125,22.049,-0.035,-0.16,2018.9126,67,22.0668,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":416,"vwap":516},"2026-08-14",22.1348,22.16,-0.1098,-0.49,860.4126,22.1635,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":345,"vwap":525},"2026-08-13",22.18,22.27,22.2698,0.322,1.47,777.9126,22.197,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":227,"vwap":532},"2026-08-12",21.9478,0.1758,0.81,233.4126,21.9677,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",21.66,21.88,21.772,0.532,2.5,2358.957145,26,21.7108,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":464,"vwap":551},"2026-08-10",21.35,21.215,21.24,-0.155,-0.72,3639.9126,21.2768,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":270,"vwap":558},"2026-08-07",21.395,-0.1405,-0.65,135.9126,21.4636,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":433,"vwap":565},"2026-08-06",21.5355,0.1055,0.49,350.9126,21.5592,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":217,"vwap":572},"2026-08-05",21.43,0.1005,0.47,347.9126,21.3843,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":464,"vwap":581},"2026-08-04",21.33,21.34,21.3295,0.1233,0.58,1866.9126,21.3358,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":253,"vwap":588},"2026-08-03",21.2062,0.0061,0.03,422.9126,21.2054,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":49,"vwap":596},"2026-07-31",21.25,21.2001,0.0318,0.15,675.9126,21.2369,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",21.285,21.1,21.1683,-0.103,-0.48,1883.9126,50,21.19,{"date":608,"open":546,"high":609,"low":546,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",21.2713,-0.3842,-1.77,1145.4126,74,21.3384,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":314,"vwap":621},"2026-07-28",21.6555,-0.1525,-0.7,457.6146,21.6992,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":456,"vwap":628},"2026-07-27",21.808,-0.5043,-2.26,338.9126,21.9183,{"date":630,"open":631,"high":631,"low":520,"close":632,"change":633,"percent_change":549,"volume":634,"transactions":635,"vwap":636},"2026-07-24",22.34,22.3123,-0.1617,1171.9126,48,22.3185,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":50,"volume":643,"transactions":644,"vwap":645},"2026-07-23",22.395,22.474,22.36,0.0215,1627.9126,57,22.3424,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":464,"vwap":653},"2026-07-22",22.341,22.4525,0.0726,0.32,1077.400845,22.3561,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":297,"vwap":661},"2026-07-21",22.15,22.3799,0.3449,1.57,1904.3563,22.2197,{"date":663,"open":374,"high":374,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",22.035,-0.8012,-3.51,2257.3563,53,22.0584,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":297,"vwap":678},"2026-07-17",22.6601,22.855,22.8362,0.4507,2.01,1060.3563,22.7836,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":507,"vwap":687},"2026-07-16",22.31,22.3855,22.2904,-0.2906,-1.28,1553.7183,22.3355,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":507,"vwap":696},"2026-07-15",22.579904,22.6761,22.51,-0.2091,-0.91,1998.5733,22.5331,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":57,"volume":702,"transactions":199,"vwap":703},"2026-07-14",22.751,22.8852,-0.2902,843.3563,22.7825,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":416,"vwap":711},"2026-07-13",23.011,23.1754,0.0854,0.37,504.3563,23.0826,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":285,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-10",23.059999,23.09,-1.11,900,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",23.13,23.35,0.29,1.26,1800,{"date":726,"open":727,"high":727,"low":728,"close":714,"change":729,"percent_change":666,"volume":730,"transactions":9,"vwap":714},"2026-07-08",23.1,23.01,-0.84,3400,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":414,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-07",24.059999,23.9,0.55,1600,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",23.84,23.77,-0.57,-2.34,800,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":743,"transactions":9,"vwap":747},"2026-07-02",24.25,24.34,0.19,0.79,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":716,"volume":736,"transactions":9,"vwap":753},"2026-07-01",23.98,24.15,-0.27,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":730,"transactions":9,"vwap":760},"2026-06-30",24.45,24.5,24.37,24.42,0.16,0.66,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":505,"percent_change":766,"volume":717,"transactions":9,"vwap":765},"2026-06-29",24.26,-0.66,{"date":768,"open":769,"high":22,"low":760,"close":760,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-26",24.56,-0.07,-0.29,2600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",24.38,24.52,24.36,24.49,0.48,2,3600,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-24",23.88,24.01,23.81,0.4,1.69,1300,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":717,"transactions":9,"vwap":793},"2026-06-23",23.57,23.61,0.41,1.77,{"date":797,"open":187,"high":798,"low":187,"close":799,"change":754,"percent_change":800,"volume":789,"transactions":9,"vwap":799},"2026-06-22",23.24,23.2,-1.15,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":787,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-18",23.25,23.59,23.47,1.73,1900,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-17",22.7,23.07,22.66,0.57,2.53,1700,{"date":817,"open":818,"high":812,"low":818,"close":819,"change":787,"percent_change":820,"volume":743,"transactions":9,"vwap":819},"2026-06-16",22.22,22.5,1.81,{"date":822,"open":823,"high":376,"low":823,"close":376,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":376},"2026-06-15",22,-0.13,-0.58,600,{"date":828,"open":829,"high":830,"low":829,"close":340,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":340},"2026-06-12",22.17,22.28,-0.17,-0.76,700,{"date":835,"open":310,"high":836,"low":837,"close":837,"change":754,"percent_change":838,"volume":736,"transactions":9,"vwap":837},"2026-06-11",22.77,22.4,-1.19,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":761,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-10",22.53,22.67,0.71,300,{"date":846,"open":847,"high":842,"low":641,"close":692,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":692},"2026-06-09",22.37,-0.21,-0.92,2000,{"date":852,"open":853,"high":854,"low":855,"close":221,"change":856,"percent_change":857,"volume":815,"transactions":9,"vwap":221},"2026-06-08",22.19,22.86,21.95,0.22,0.98,{"date":859,"open":860,"high":692,"low":860,"close":819,"change":762,"percent_change":861,"volume":862,"transactions":9,"vwap":819},"2026-06-05",22.3,3.02,2700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":824,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-04",21.82,22.09,21.84,-0.59,3200,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",21.89,21.97,0.42,1.95,2300,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":741,"percent_change":882,"volume":807,"transactions":9,"vwap":881},"2026-06-02",21.65,21.36,21.55,-2.58,{"date":884,"open":818,"high":818,"low":885,"close":886,"change":505,"percent_change":549,"volume":887,"transactions":9,"vwap":886},"2026-06-01",22.059999,22.12,1200,{"date":889,"open":340,"high":830,"low":818,"close":830,"change":454,"percent_change":890,"volume":891,"transactions":9,"vwap":830},"2026-05-29",-0.09,1100,{"date":893,"open":692,"high":247,"low":860,"close":860,"change":894,"percent_change":895,"volume":869,"transactions":9,"vwap":860},"2026-05-28",0.17,0.77,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":333,"volume":891,"transactions":9,"vwap":898},"2026-05-27",22.13,0.27,{"date":901,"open":412,"high":412,"low":428,"close":428,"change":824,"percent_change":868,"volume":826,"transactions":9,"vwap":428},"2026-05-26",{"date":903,"open":904,"high":374,"low":904,"close":438,"change":197,"percent_change":905,"volume":717,"transactions":9,"vwap":438},"2026-05-22",21.8,0.96,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":651,"volume":911,"transactions":9,"vwap":909},"2026-05-21",22.02,21.78,0.07,1500,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":447,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-20",21.71,0.05,200,{"date":918,"open":919,"high":412,"low":920,"close":921,"change":64,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-19",21.12,21.11,21.7,-0.23,5100,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":748,"percent_change":929,"volume":743,"transactions":9,"vwap":927},"2026-05-18",21.21,21.75,21.17,0.88,{"date":931,"open":932,"high":933,"low":545,"close":934,"change":563,"percent_change":935,"volume":174,"transactions":9,"vwap":934},"2026-05-15",21.74,21.77,21.56,2.33,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":887,"transactions":9,"vwap":939},"2026-05-14",20.93,21.07,20.82,0.72,3.54,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":825,"percent_change":948,"volume":736,"transactions":9,"vwap":947},"2026-05-13",20.69,20.25,20.35,-2.77,{"date":950,"open":951,"high":939,"low":952,"close":938,"change":953,"percent_change":397,"volume":954,"transactions":9,"vwap":938},"2026-05-12",21,20.9,0.09,1400,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-11",20.84,-0.34,-1.61,100,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":856,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-08",20.73,21.18,1.05,4800,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":174,"transactions":9,"vwap":970},"2026-05-07",20.8,20.96,0.08,0.38,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":960,"transactions":9,"vwap":975},"2026-05-06",20.88,-0.51,-2.38,{"date":979,"open":576,"high":980,"low":981,"close":980,"change":982,"percent_change":953,"volume":789,"transactions":9,"vwap":980},"2026-05-05",21.39,21.32,0.02,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":761,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-04",21.15,21.37,0.75,500,{"date":990,"open":991,"high":991,"low":926,"close":926,"change":454,"percent_change":890,"volume":916,"transactions":9,"vwap":926},"2026-05-01",21.22,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":405,"percent_change":996,"volume":833,"transactions":9,"vwap":995},"2026-04-30",21.5,21.23,-1.89,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":594,"percent_change":1001,"volume":911,"transactions":9,"vwap":1000},"2026-04-29",21.44,21.64,0.7,{"date":1003,"open":994,"high":1004,"low":1005,"close":1006,"change":971,"percent_change":709,"volume":174,"transactions":9,"vwap":1006},"2026-04-28",21.53,21.45,21.49,{"date":1008,"open":986,"high":999,"low":986,"close":1009,"change":1010,"percent_change":1011,"volume":743,"transactions":9,"vwap":1009},"2026-04-27",21.41,0.25,1.18,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":922,"percent_change":1016,"volume":988,"transactions":9,"vwap":1015},"2026-04-24",21.2,21.16,-1.08,{"date":1018,"open":991,"high":994,"low":991,"close":980,"change":722,"percent_change":1019,"volume":789,"transactions":9,"vwap":980},"2026-04-23",1.37,{"date":1021,"open":1022,"high":600,"low":1022,"close":600,"change":910,"percent_change":70,"volume":988,"transactions":9,"vwap":600},"2026-04-22",21.09,{"date":1024,"open":970,"high":1025,"low":970,"close":1025,"change":1026,"percent_change":1027,"volume":916,"transactions":9,"vwap":1025},"2026-04-21",21.030001,0.28,1.35,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1032,"volume":833,"transactions":9,"vwap":1031},"2026-04-20",20.81,20.75,0,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1031,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-04-17",20.58,20.76,-0.2,-0.95,2500,{"date":1041,"open":975,"high":1042,"low":957,"close":1042,"change":1043,"percent_change":1044,"volume":724,"transactions":9,"vwap":1042},"2026-04-16",20.95,-0.24,-1.13,{"date":1046,"open":1047,"high":606,"low":1047,"close":606,"change":910,"percent_change":70,"volume":724,"transactions":9,"vwap":606},"2026-04-15",21.08,{"date":1049,"open":1050,"high":1050,"low":1036,"close":919,"change":771,"percent_change":389,"volume":1051,"transactions":9,"vwap":919},"2026-04-14",21.4,5000,{"date":1053,"open":879,"high":879,"low":981,"close":1009,"change":1037,"percent_change":1054,"volume":174,"transactions":9,"vwap":1009},"2026-04-13",-0.93,{"date":1056,"open":1057,"high":387,"low":1058,"close":387,"change":748,"percent_change":104,"volume":789,"transactions":9,"vwap":387},"2026-04-10",21.51,21.42,{"date":1060,"open":1061,"high":387,"low":980,"close":1058,"change":754,"percent_change":1062,"volume":736,"transactions":9,"vwap":1058},"2026-04-09",21.59,-1.24,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-08",21.28,21.69,20.97,-0.18,-0.82,11400,{"date":1072,"open":494,"high":1073,"low":1074,"close":1074,"change":447,"percent_change":915,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",22.21,21.87,10600,{"date":1077,"open":1078,"high":1078,"low":1079,"close":428,"change":1080,"percent_change":64,"volume":954,"transactions":9,"vwap":428},"2026-04-06",22.040001,21.81,-0.01,{"date":1082,"open":853,"high":853,"low":402,"close":1074,"change":447,"percent_change":915,"volume":1083,"transactions":9,"vwap":1074},"2026-04-02",4600,{"date":1085,"open":428,"high":428,"low":999,"close":428,"change":1010,"percent_change":1086,"volume":911,"transactions":9,"vwap":428},"2026-04-01",1.16,{"date":1088,"open":411,"high":823,"low":387,"close":387,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":387},"2026-03-31",-0.79,-3.53,17000,{"date":1093,"open":837,"high":1094,"low":1095,"close":837,"change":1080,"percent_change":1096,"volume":1097,"transactions":9,"vwap":837},"2026-03-30",22.55,21.91,-0.04,38600,{"date":1099,"open":329,"high":1094,"low":656,"close":1100,"change":165,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-27",22.41,0.54,4700,{"date":1104,"open":823,"high":1105,"low":904,"close":1105,"change":138,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",22.29,3.19,4100,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":405,"percent_change":1111,"volume":960,"transactions":9,"vwap":1110},"2026-03-25",21.6,-1.86,{"date":1113,"open":437,"high":437,"low":437,"close":437,"change":831,"percent_change":1114,"volume":916,"transactions":9,"vwap":437},"2026-03-24",-0.77,{"date":1116,"open":494,"high":519,"low":1117,"close":519,"change":20,"percent_change":1118,"volume":1119,"transactions":9,"vwap":519},"2026-03-23",21.76,-0.54,2800,{"date":1121,"open":412,"high":860,"low":412,"close":860,"change":148,"percent_change":1122,"volume":724,"transactions":9,"vwap":860},"2026-03-20",3.38,{"date":1124,"open":909,"high":1125,"low":547,"close":1126,"change":1127,"percent_change":1128,"volume":1083,"transactions":9,"vwap":1126},"2026-03-19",21.98,21.57,-0.08,-0.37,{"date":1130,"open":545,"high":879,"low":1131,"close":879,"change":1132,"percent_change":1133,"volume":736,"transactions":9,"vwap":879},"2026-03-18",21.29,0.61,2.9,{"date":1135,"open":1136,"high":928,"low":1067,"close":1137,"change":1138,"percent_change":766,"volume":876,"transactions":9,"vwap":1137},"2026-03-17",20.99,21.040001,-0.14,{"date":1140,"open":1141,"high":606,"low":1141,"close":964,"change":496,"percent_change":1142,"volume":1143,"transactions":9,"vwap":964},"2026-03-16",21.049999,-1.17,2100,{"date":1145,"open":986,"high":1146,"low":986,"close":568,"change":1147,"percent_change":1148,"volume":743,"transactions":9,"vwap":568},"2026-03-13",21.52,-0.22,-1.02,{"date":1150,"open":1146,"high":879,"low":1009,"close":879,"change":971,"percent_change":709,"volume":1151,"transactions":9,"vwap":879},"2026-03-12",3500,{"date":1153,"open":1154,"high":1126,"low":1006,"close":1126,"change":594,"percent_change":1001,"volume":826,"transactions":9,"vwap":1126},"2026-03-11",21.54,{"date":1156,"open":1050,"high":1058,"low":1050,"close":1058,"change":1138,"percent_change":556,"volume":717,"transactions":9,"vwap":1058},"2026-03-10",{"date":1158,"open":1066,"high":420,"low":1050,"close":934,"change":1159,"percent_change":685,"volume":1160,"transactions":9,"vwap":934},"2026-03-09",-0.28,6500,{"date":1162,"open":1163,"high":1163,"low":927,"close":867,"change":1164,"percent_change":1165,"volume":174,"transactions":9,"vwap":867},"2026-03-06",21.93,-0.1,-0.46,{"date":1167,"open":908,"high":1105,"low":1168,"close":411,"change":197,"percent_change":1169,"volume":1170,"transactions":9,"vwap":411},"2026-03-05",21.9,0.97,5300,{"date":1172,"open":881,"high":411,"low":881,"close":1173,"change":454,"percent_change":890,"volume":1174,"transactions":9,"vwap":1173},"2026-03-04",21.73,3800,{"date":1176,"open":1177,"high":885,"low":1178,"close":927,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":927},"2026-03-03",21.72,21.58,0.6,2.84,101900,{"date":1183,"open":994,"high":994,"low":985,"close":985,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":985},"2026-03-02",0.2,0.95,8500,{"date":1188,"open":1189,"high":1190,"low":957,"close":1042,"change":1191,"percent_change":722,"volume":1192,"transactions":9,"vwap":1042},"2026-02-27",20.92,21.3,0.06,9900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-26",20.72,21.059999,20.89,0.52,2.55,14000,{"date":1202,"open":946,"high":1203,"low":1204,"close":1205,"change":454,"percent_change":1164,"volume":1206,"transactions":9,"vwap":1205},"2026-02-25",20.51,20.16,20.37,21800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":594,"percent_change":359,"volume":1213,"transactions":9,"vwap":1212},"2026-02-24",20.45,20.47,20.33,20.39,14900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":910,"percent_change":268,"volume":1219,"transactions":9,"vwap":1217},"2026-02-23",20.02,20.24,20,15100,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1127,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-20",20.5,20.15,20.17,-0.4,19700,{"date":1228,"open":1229,"high":947,"low":1230,"close":946,"change":1191,"percent_change":1231,"volume":1232,"transactions":9,"vwap":946},"2026-02-19",20.3,20.22,0.3,6900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":890,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-18",20.2,20.21,20.030001,20.19,-0.44,18100,{"date":1242,"open":1229,"high":1243,"low":1235,"close":1244,"change":1245,"percent_change":1118,"volume":1246,"transactions":9,"vwap":1244},"2026-02-17",20.43,20.28,-0.11,12400,{"date":1248,"open":1212,"high":1249,"low":1236,"close":1212,"change":1184,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1212},"2026-02-13",20.44,0.99,8400,{"date":1253,"open":1254,"high":1244,"low":1254,"close":1238,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1238},"2026-02-12",19.97,0.23,1.15,22300,{"date":1259,"open":1260,"high":1254,"low":1261,"close":1262,"change":856,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-11",19.88,19.76,19.96,1.11,8800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":890,"percent_change":1270,"volume":1107,"transactions":9,"vwap":1269},"2026-02-10",19.85,19.86,19.74,-0.45,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":890,"percent_change":1270,"volume":1276,"transactions":9,"vwap":1275},"2026-02-09",19.91,19.77,19.83,12100,{"date":1278,"open":1279,"high":1280,"low":1261,"close":1281,"change":1118,"percent_change":1282,"volume":1264,"transactions":9,"vwap":1281},"2026-02-06",20.1,20.27,19.92,-2.64,{"date":1284,"open":1235,"high":1285,"low":1224,"close":1285,"change":910,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-05",20.46,0.34,7600,{"date":1289,"open":1290,"high":1291,"low":1235,"close":1212,"change":1255,"percent_change":368,"volume":1292,"transactions":9,"vwap":1212},"2026-02-04",20.31,20.49,12600,{"date":1294,"open":1295,"high":1244,"low":1296,"close":1204,"change":225,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1204},"2026-02-03",20.14,20.07,1.2,5700,{"date":1300,"open":1254,"high":1301,"low":1268,"close":1281,"change":1255,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1281},"2026-02-02",19.98,1.17,12500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-30",19.48,19.73,19.45,19.69,0.53,2.77,16500,{"date":1314,"open":23,"high":1315,"low":23,"close":1316,"change":20,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-29",19.4,19.16,-0.62,11500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":285,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-28",19.23,19.33,19.28,-1.33,4400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":496,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",19.55,19.62,19.53,19.54,-1.26,7000,{"date":1335,"open":1267,"high":1267,"low":1269,"close":1336,"change":447,"percent_change":915,"volume":1337,"transactions":9,"vwap":1336},"2026-01-26",19.79,4500,{"date":1339,"open":1340,"high":1281,"low":1341,"close":1341,"change":1032,"percent_change":1032,"volume":1170,"transactions":9,"vwap":1341},"2026-01-23",19.87,19.78,{"date":1343,"open":1344,"high":1336,"low":1345,"close":1341,"change":770,"percent_change":233,"volume":1346,"transactions":9,"vwap":1341},"2026-01-22",19.7,19.65,5600,{"date":1348,"open":1340,"high":1254,"low":1307,"close":1267,"change":1043,"percent_change":838,"volume":1349,"transactions":9,"vwap":1267},"2026-01-21",11600,{"date":1351,"open":1352,"high":1353,"low":1336,"close":1353,"change":225,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-20",20.040001,20.09,1.21,23200,{"date":1357,"open":1274,"high":1358,"low":1274,"close":1267,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1267},"2026-01-16",19.94,0.36,1.85,17400,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1032,"percent_change":1032,"volume":1367,"transactions":9,"vwap":1366},"2026-01-15",19.59,19.37,19.49,37000,{"date":1369,"open":1331,"high":1331,"low":1370,"close":1366,"change":894,"percent_change":929,"volume":1371,"transactions":9,"vwap":1366},"2026-01-14",19.39,13100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":414,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-13",19.3,19.46,19.27,19.32,0.68,40900,{"date":1381,"open":1364,"high":1364,"low":1382,"close":1382,"change":766,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-12",19.19,-3.32,43100,{"date":1386,"open":1387,"high":1254,"low":1388,"close":1267,"change":478,"percent_change":1184,"volume":1389,"transactions":9,"vwap":1267},"2026-01-09",19.89,19.81,10800,{"date":1391,"open":1392,"high":1392,"low":1388,"close":1388,"change":1096,"percent_change":1037,"volume":1393,"transactions":9,"vwap":1388},"2026-01-08",19.95,7400,{"date":1395,"open":1275,"high":1340,"low":1345,"close":1267,"change":651,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1267},"2026-01-07",1.64,53400,{"date":1399,"open":1366,"high":1400,"low":1315,"close":1330,"change":454,"percent_change":1164,"volume":1401,"transactions":9,"vwap":1330},"2026-01-06",19.56,99000,{"date":1403,"open":1404,"high":1392,"low":1328,"close":1328,"change":447,"percent_change":915,"volume":1405,"transactions":9,"vwap":1328},"2026-01-05",19.82,104300,{"date":1407,"open":1267,"high":1267,"low":1375,"close":1331,"change":729,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1331},"2026-01-02",-4.12,76300,{"date":1411,"open":1205,"high":1412,"low":1244,"close":1413,"change":748,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-31",20.62,20.38,0.94,195100,{"date":1417,"open":1295,"high":1230,"low":1418,"close":1238,"change":890,"percent_change":1239,"volume":1419,"transactions":9,"vwap":1238},"2025-12-30",20.11,49200,{"date":1421,"open":1422,"high":1423,"low":1244,"close":1244,"change":225,"percent_change":1297,"volume":1424,"transactions":9,"vwap":1244},"2025-12-29",20.36,20.53,51400,{"date":1426,"open":1223,"high":1230,"low":1216,"close":1352,"change":922,"percent_change":1044,"volume":1427,"transactions":9,"vwap":1352},"2025-12-26",64100,{"date":1429,"open":1205,"high":1430,"low":1418,"close":1280,"change":1138,"percent_change":431,"volume":1431,"transactions":9,"vwap":1280},"2025-12-24",20.4,95100,{"date":1433,"open":1203,"high":1434,"low":1435,"close":1436,"change":953,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-23",20.63,20.34,20.41,0.44,40200,{"date":1440,"open":1413,"high":1413,"low":1441,"close":1442,"change":170,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-22",19.25,20.32,-0.15,15600,{"date":1446,"open":1209,"high":1447,"low":1290,"close":947,"change":1037,"percent_change":1448,"volume":1449,"transactions":9,"vwap":947},"2025-12-19",20.56,-0.97,19300,{"date":1451,"open":1452,"high":1452,"low":1209,"close":1452,"change":922,"percent_change":716,"volume":1453,"transactions":9,"vwap":1452},"2025-12-18",20.55,7500,{"date":1455,"open":1456,"high":1042,"low":1436,"close":1457,"change":971,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-17",20.52,20.78,0.39,33300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1255,"percent_change":86,"volume":1466,"transactions":9,"vwap":1465},"2025-12-16",20.68,20.83,20.59,20.7,7700,{"date":1468,"open":1205,"high":1423,"low":1205,"close":1210,"change":1469,"percent_change":138,"volume":1449,"transactions":9,"vwap":1210},"2025-12-15",0.14,{"date":1471,"open":1442,"high":1464,"low":1352,"close":1211,"change":971,"percent_change":787,"volume":1472,"transactions":9,"vwap":1211},"2025-12-12",61900,{"date":1474,"open":1212,"high":1291,"low":1230,"close":946,"change":170,"percent_change":1443,"volume":1475,"transactions":9,"vwap":946},"2025-12-11",5900,{"date":1477,"open":1478,"high":1479,"low":1235,"close":1244,"change":1443,"percent_change":1480,"volume":1232,"transactions":9,"vwap":1244},"2025-12-10",20.26,20.48,-0.73,{"date":1482,"open":1210,"high":1456,"low":1212,"close":1243,"change":70,"percent_change":1396,"volume":1483,"transactions":9,"vwap":1243},"2025-12-09",9800,{"date":1485,"open":1223,"high":1209,"low":1486,"close":1279,"change":197,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1279},"2025-12-08",20.049999,1.06,13000,{"date":1490,"open":1491,"high":1486,"low":1388,"close":1387,"change":1159,"percent_change":43,"volume":1492,"transactions":9,"vwap":1387},"2025-12-05",19.99,14600,{"date":1494,"open":1235,"high":1235,"low":1495,"close":1224,"change":64,"percent_change":496,"volume":1496,"transactions":9,"vwap":1224},"2025-12-04",20.13,3100,{"date":1498,"open":1430,"high":1222,"low":1235,"close":1230,"change":594,"percent_change":987,"volume":1499,"transactions":9,"vwap":1230},"2025-12-03",15700,{"date":1501,"open":1295,"high":1230,"low":1296,"close":1296,"change":971,"percent_change":787,"volume":1502,"transactions":9,"vwap":1296},"2025-12-02",6800,{"date":1504,"open":1296,"high":1296,"low":1273,"close":1491,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1491},"2025-12-01",-0.06,-0.3,6700,{"date":1509,"open":1237,"high":1510,"low":1216,"close":1486,"change":64,"percent_change":496,"volume":736,"transactions":9,"vwap":1486},"2025-11-28",20.059999,{"date":1512,"open":1296,"high":1224,"low":1510,"close":1279,"change":1513,"percent_change":735,"volume":1502,"transactions":9,"vwap":1279},"2025-11-26",0.11,{"date":1515,"open":1387,"high":1296,"low":1387,"close":1491,"change":1138,"percent_change":619,"volume":1516,"transactions":9,"vwap":1491},"2025-11-25",4200,{"date":1518,"open":1230,"high":1189,"low":1358,"close":1495,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1495},"2025-11-24",-0.32,-1.56,34200,{"date":1523,"open":957,"high":957,"low":1321,"close":1209,"change":1164,"percent_change":514,"volume":1524,"transactions":9,"vwap":1209},"2025-11-21",9000,{"date":1526,"open":1244,"high":1452,"low":1244,"close":1452,"change":114,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1452},"2025-11-20",1.53,5400,{"date":1530,"open":1217,"high":1442,"low":1204,"close":1217,"change":856,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1217},"2025-11-19",1.1,6550,{"date":1534,"open":1535,"high":1535,"low":1301,"close":1216,"change":971,"percent_change":787,"volume":1536,"transactions":9,"vwap":1216},"2025-11-18",20.18,2900,{"date":1538,"open":1539,"high":1218,"low":1539,"close":1358,"change":1184,"percent_change":1540,"volume":1143,"transactions":9,"vwap":1358},"2025-11-17",19.8,1.01,{"date":1542,"open":1344,"high":1261,"low":1331,"close":1269,"change":1026,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1269},"2025-11-14",1.44,10050,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1375,"change":165,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1375},"2025-11-13",19.22,19.52,0.62,17500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1505,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-12",19.38,19.42,19.34,-0.31,350,{"date":1559,"open":1560,"high":1554,"low":1560,"close":1315,"change":454,"percent_change":1164,"volume":1561,"transactions":9,"vwap":1315},"2025-11-11",19.36,1750,{"date":1563,"open":1548,"high":1400,"low":1553,"close":1554,"change":352,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1554},"2025-11-10",-1.92,3000,{"date":1567,"open":1301,"high":1216,"low":1539,"close":1539,"change":50,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1539},"2025-11-07",0.51,5850,{"date":1571,"open":1572,"high":1261,"low":1573,"close":1344,"change":1068,"percent_change":694,"volume":966,"transactions":9,"vwap":1344},"2025-11-06",19.66,19.6,{"date":1575,"open":1358,"high":1358,"low":1260,"close":1260,"change":1068,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1260},"2025-11-05",-0.9,12200,{"date":1579,"open":1580,"high":1580,"low":1358,"close":1510,"change":1184,"percent_change":1540,"volume":1581,"transactions":9,"vwap":1510},"2025-11-04",20.12,13050,{"date":1583,"open":1268,"high":1584,"low":1404,"close":1268,"change":1096,"percent_change":1037,"volume":1585,"transactions":9,"vwap":1268},"2025-11-03",19.9,3700,{"date":1587,"open":1218,"high":1588,"low":1584,"close":1584,"change":856,"percent_change":86,"volume":1333,"transactions":9,"vwap":1584},"2025-10-31",20.08,{"date":1590,"open":1591,"high":1591,"low":1573,"close":1592,"change":972,"percent_change":1593,"volume":1170,"transactions":9,"vwap":1592},"2025-10-30",19.72,19.68,1.97,{"date":1595,"open":1596,"high":1553,"low":1597,"close":1374,"change":1096,"percent_change":848,"volume":1598,"transactions":9,"vwap":1374},"2025-10-29",19.24,19.2,10350,{"date":1600,"open":1601,"high":1602,"low":1377,"close":1555,"change":50,"percent_change":1198,"volume":1453,"transactions":9,"vwap":1555},"2025-10-28",19.44,19.5,{"date":1604,"open":1605,"high":1323,"low":1606,"close":1596,"change":285,"percent_change":1324,"volume":1569,"transactions":9,"vwap":1596},"2025-10-27",19.12,19.1,{"date":1608,"open":1553,"high":1400,"low":1553,"close":1602,"change":1505,"percent_change":1556,"volume":1170,"transactions":9,"vwap":1602},"2025-10-24",{"date":1610,"open":1344,"high":1591,"low":1306,"close":1400,"change":1519,"percent_change":959,"volume":1075,"transactions":9,"vwap":1400},"2025-10-23",{"date":1612,"open":1404,"high":1218,"low":1404,"close":1260,"change":165,"percent_change":1132,"volume":1613,"transactions":9,"vwap":1260},"2025-10-22",3300,{"date":1615,"open":1591,"high":1404,"low":1331,"close":1261,"change":225,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1261},"2025-10-21",1.23,7450,{"date":1619,"open":1620,"high":1262,"low":1306,"close":1548,"change":285,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1548},"2025-10-20",19.84,-1.31,21050,{"date":1624,"open":1262,"high":1216,"low":1591,"close":1341,"change":982,"percent_change":50,"volume":1625,"transactions":9,"vwap":1341},"2025-10-17",7950,{"date":1627,"open":1573,"high":1301,"low":1573,"close":1261,"change":1505,"percent_change":1506,"volume":1075,"transactions":9,"vwap":1261},"2025-10-16",{"date":1629,"open":1584,"high":1216,"low":1341,"close":1404,"change":1037,"percent_change":343,"volume":1630,"transactions":9,"vwap":1404},"2025-10-15",2650,{"date":1632,"open":1235,"high":1435,"low":1281,"close":1216,"change":1191,"percent_change":1231,"volume":1633,"transactions":9,"vwap":1216},"2025-10-14",4850,{"date":1635,"open":1281,"high":1235,"low":1404,"close":1262,"change":1118,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1262},"2025-10-13",-2.63,15550,{"date":1639,"open":1548,"high":1195,"low":1602,"close":1222,"change":905,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1222},"2025-10-10",4.91,13650,{"date":1643,"open":1596,"high":1400,"low":1596,"close":1331,"change":1026,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1331},"2025-10-09",1.45,8150,{"date":1647,"open":1315,"high":1315,"low":1648,"close":1648,"change":1096,"percent_change":848,"volume":1170,"transactions":9,"vwap":1648},"2025-10-08",19.26,{"date":1650,"open":1606,"high":1374,"low":1606,"close":1374,"change":1184,"percent_change":965,"volume":1561,"transactions":9,"vwap":1374},"2025-10-07",{"date":1652,"open":1597,"high":1597,"low":1653,"close":1606,"change":982,"percent_change":50,"volume":736,"transactions":9,"vwap":1606},"2025-10-06",19.059999,{"date":1655,"open":23,"high":1656,"low":23,"close":1656,"change":165,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-03",19.08,0.63,250,{"date":1660,"open":1661,"high":23,"low":176,"close":1662,"change":505,"percent_change":729,"volume":1663,"transactions":9,"vwap":1662},"2025-10-02",18.9,18.96,19200,{"date":1665,"open":1597,"high":1597,"low":1605,"close":1605,"change":1127,"percent_change":155,"volume":954,"transactions":9,"vwap":1605},"2025-10-01",{"date":1667,"open":1648,"high":1648,"low":1597,"close":1597,"change":1164,"percent_change":470,"volume":1668,"transactions":9,"vwap":1597},"2025-09-30",5450,{"date":1670,"open":1306,"high":1592,"low":1374,"close":1374,"change":1159,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1374},"2025-09-29",-1.43,7800,{"date":1674,"open":1400,"high":1344,"low":1400,"close":1675,"change":165,"percent_change":1549,"volume":1676,"transactions":9,"vwap":1675},"2025-09-26",19.58,4900,{"date":1678,"open":1675,"high":1675,"low":1554,"close":1375,"change":454,"percent_change":1164,"volume":1679,"transactions":9,"vwap":1375},"2025-09-25",17200,{"date":1681,"open":1554,"high":1602,"low":1553,"close":1306,"change":155,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1306},"2025-09-24",-2.11,6050,{"date":1685,"open":1404,"high":1281,"low":1341,"close":1584,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1584},"2025-09-23",0.26,1.32,2850,{"date":1690,"open":1554,"high":1592,"low":1554,"close":1691,"change":1469,"percent_change":941,"volume":1692,"transactions":9,"vwap":1691},"2025-09-22",19.64,15050,{"date":1694,"open":1554,"high":1602,"low":1553,"close":1602,"change":1032,"percent_change":1032,"volume":1496,"transactions":9,"vwap":1602},"2025-09-19",{"date":1696,"open":1331,"high":1331,"low":1554,"close":1602,"change":651,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1602},"2025-09-18",1.67,2750,{"date":1700,"open":1377,"high":1377,"low":1701,"close":1701,"change":352,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-17",19.18,-1.94,950,{"date":1705,"open":1400,"high":1400,"low":1400,"close":1400,"change":454,"percent_change":1164,"volume":1706,"transactions":9,"vwap":1400},"2025-09-16",450,{"date":1708,"open":1400,"high":1675,"low":1400,"close":1675,"change":1164,"percent_change":976,"volume":743,"transactions":9,"vwap":1675},"2025-09-15",{"date":1710,"open":1573,"high":1344,"low":1573,"close":1592,"change":971,"percent_change":794,"volume":1711,"transactions":9,"vwap":1592},"2025-09-12",7200,{"date":1713,"open":1281,"high":1281,"low":1573,"close":1573,"change":603,"percent_change":1714,"volume":1585,"transactions":9,"vwap":1573},"2025-09-11",-2.39,{"date":1716,"open":1301,"high":1588,"low":1301,"close":1588,"change":1127,"percent_change":1225,"volume":1496,"transactions":9,"vwap":1588},"2025-09-10",{"date":1718,"open":1216,"high":1204,"low":1620,"close":1204,"change":1138,"percent_change":431,"volume":1719,"transactions":9,"vwap":1204},"2025-09-09",1850,{"date":1721,"open":1479,"high":1222,"low":1478,"close":1229,"change":285,"percent_change":1332,"volume":1722,"transactions":9,"vwap":1229},"2025-09-08",8300,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1447,"change":285,"percent_change":57,"volume":1727,"transactions":9,"vwap":1447},"2025-09-05",20.42,20.64,750,{"date":1729,"open":1730,"high":1730,"low":969,"close":940,"change":1469,"percent_change":1378,"volume":1731,"transactions":9,"vwap":940},"2025-09-04",20.98,7300,{"date":1733,"open":1285,"high":1465,"low":1285,"close":1462,"change":1686,"percent_change":1734,"volume":887,"transactions":9,"vwap":1462},"2025-09-03",1.27,{"date":1736,"open":1217,"high":1036,"low":1217,"close":1725,"change":1043,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1725},"2025-09-02",-1.16,400,{"date":1740,"open":1244,"high":1741,"low":1244,"close":1741,"change":1032,"percent_change":1032,"volume":862,"transactions":9,"vwap":1741},"2025-08-29",20.66,{"date":1743,"open":1744,"high":1744,"low":1035,"close":1741,"change":1032,"percent_change":1032,"volume":1119,"transactions":9,"vwap":1741},"2025-08-28",20.74,{"date":1746,"open":1189,"high":1189,"low":1741,"close":1741,"change":651,"percent_change":659,"volume":1747,"transactions":9,"vwap":1741},"2025-08-27",850,{"date":1749,"open":1229,"high":1435,"low":1217,"close":1435,"change":50,"percent_change":563,"volume":826,"transactions":9,"vwap":1435},"2025-08-26",{"date":1751,"open":1217,"high":1217,"low":1217,"close":1217,"change":1164,"percent_change":514,"volume":916,"transactions":9,"vwap":1217},"2025-08-25",{"date":1753,"open":1413,"high":1413,"low":1244,"close":1435,"change":1239,"percent_change":1754,"volume":1393,"transactions":9,"vwap":1435},"2025-08-22",-2.12,{"date":1756,"open":969,"high":969,"low":1457,"close":1457,"change":1191,"percent_change":722,"volume":911,"transactions":9,"vwap":1457},"2025-08-21",{"date":1758,"open":1744,"high":969,"low":1195,"close":1195,"change":1138,"percent_change":1759,"volume":1613,"transactions":9,"vwap":1195},"2025-08-20",-0.67,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1359,"percent_change":1763,"volume":605,"transactions":9,"vwap":1762},"2025-08-19",20.86,1.76,{"date":1765,"open":1726,"high":1726,"low":1222,"close":1222,"change":1127,"percent_change":109,"volume":1466,"transactions":9,"vwap":1222},"2025-08-18",{"date":1767,"open":1762,"high":1762,"low":1035,"close":1035,"change":1032,"percent_change":1032,"volume":1389,"transactions":9,"vwap":1035},"2025-08-15",{"date":1769,"open":1465,"high":1465,"low":1217,"close":1035,"change":1770,"percent_change":929,"volume":988,"transactions":9,"vwap":1035},"2025-08-14",0.18,{"date":1772,"open":1456,"high":1773,"low":1430,"close":1430,"change":549,"percent_change":1774,"volume":833,"transactions":9,"vwap":1430},"2025-08-13",20.54,-3.41,{"date":1776,"open":1777,"high":1777,"low":919,"close":919,"change":1138,"percent_change":766,"volume":1706,"transactions":9,"vwap":919},"2025-08-12",21.26,{"date":1779,"open":1050,"high":994,"low":1777,"close":1777,"change":1469,"percent_change":762,"volume":844,"transactions":9,"vwap":1777},"2025-08-11",{"date":1781,"open":1014,"high":1014,"low":1782,"close":919,"change":1032,"percent_change":1032,"volume":916,"transactions":9,"vwap":919},"2025-08-08",21.02,{"date":1784,"open":951,"high":919,"low":951,"close":919,"change":478,"percent_change":748,"volume":1785,"transactions":9,"vwap":919},"2025-08-07",1050,{"date":1787,"open":1047,"high":1047,"low":1047,"close":1047,"change":1505,"percent_change":1159,"volume":605,"transactions":9,"vwap":1047},"2025-08-06",{"date":1789,"open":1196,"high":1790,"low":969,"close":1790,"change":971,"percent_change":972,"volume":988,"transactions":9,"vwap":1790},"2025-08-05",21.14,{"date":1792,"open":1014,"high":1190,"low":1196,"close":1196,"change":1793,"percent_change":1794,"volume":1585,"transactions":9,"vwap":1196},"2025-08-04",-0.56,-2.59,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1797,"change":874,"percent_change":1799,"volume":850,"transactions":9,"vwap":1797},"2025-08-01",21.62,21.46,1.98,{"date":1801,"open":1190,"high":576,"low":957,"close":1014,"change":165,"percent_change":813,"volume":1298,"transactions":9,"vwap":1014},"2025-07-31",{"date":1803,"open":951,"high":919,"low":952,"close":1047,"change":225,"percent_change":1256,"volume":833,"transactions":9,"vwap":1047},"2025-07-30",{"date":1805,"open":1036,"high":957,"low":1465,"close":957,"change":1469,"percent_change":1378,"volume":862,"transactions":9,"vwap":957},"2025-07-29",{"date":1807,"open":1412,"high":1465,"low":1285,"close":1465,"change":1469,"percent_change":1378,"volume":1808,"transactions":9,"vwap":1465},"2025-07-28",650,{"date":1810,"open":1462,"high":1465,"low":1447,"close":1447,"change":50,"percent_change":563,"volume":1337,"transactions":9,"vwap":1447},"2025-07-25",{"date":1812,"open":1413,"high":1035,"low":1435,"close":1285,"change":1191,"percent_change":722,"volume":736,"transactions":9,"vwap":1285},"2025-07-24",{"date":1814,"open":1430,"high":1430,"low":1229,"close":1430,"change":505,"percent_change":1815,"volume":1174,"transactions":9,"vwap":1430},"2025-07-23",-0.78,{"date":1817,"open":1465,"high":1465,"low":1222,"close":1447,"change":1043,"percent_change":800,"volume":1722,"transactions":9,"vwap":1447},"2025-07-22",{"date":1819,"open":1820,"high":1820,"low":1195,"close":969,"change":1037,"percent_change":1038,"volume":988,"transactions":9,"vwap":969},"2025-07-21",20.94,{"date":1822,"open":952,"high":951,"low":1195,"close":951,"change":20,"percent_change":741,"volume":954,"transactions":9,"vwap":951},"2025-07-18",{"date":1824,"open":991,"high":991,"low":919,"close":919,"change":1127,"percent_change":352,"volume":1658,"transactions":9,"vwap":919},"2025-07-17",{"date":1826,"open":880,"high":880,"low":964,"close":1014,"change":1096,"percent_change":143,"volume":772,"transactions":9,"vwap":1014},"2025-07-16",{"date":1828,"open":1065,"high":1110,"low":1014,"close":547,"change":1519,"percent_change":1829,"volume":833,"transactions":9,"vwap":547},"2025-07-15",-1.48,{"date":1831,"open":1146,"high":904,"low":1146,"close":934,"change":1147,"percent_change":1832,"volume":1658,"transactions":9,"vwap":934},"2025-07-14",-1.01,{"date":1834,"open":1177,"high":909,"low":1177,"close":909,"change":478,"percent_change":1770,"volume":844,"transactions":9,"vwap":909},"2025-07-11",{"date":1836,"open":1117,"high":412,"low":932,"close":932,"change":454,"percent_change":890,"volume":1837,"transactions":9,"vwap":932},"2025-07-10",10750,{"date":1839,"open":1840,"high":1841,"low":1154,"close":1117,"change":165,"percent_change":735,"volume":736,"transactions":9,"vwap":1117},"2025-07-09",21.96,22.2,{"date":1843,"open":1000,"high":1844,"low":1797,"close":1000,"change":285,"percent_change":838,"volume":826,"transactions":9,"vwap":1000},"2025-07-08",21.68,{"date":1846,"open":1168,"high":1168,"low":1168,"close":1168,"change":1191,"percent_change":899,"volume":960,"transactions":9,"vwap":1168},"2025-07-07",{"date":1848,"open":867,"high":867,"low":867,"close":867,"change":1231,"percent_change":1849,"volume":605,"transactions":9,"vwap":867},"2025-07-03",1.39,{"date":1851,"open":1844,"high":1844,"low":1154,"close":1154,"change":1191,"percent_change":1026,"volume":960,"transactions":9,"vwap":1154},"2025-07-02",{"date":1853,"open":1110,"high":1110,"low":1015,"close":1854,"change":505,"percent_change":93,"volume":1738,"transactions":9,"vwap":1854},"2025-07-01",21.48,{"date":1856,"open":921,"high":867,"low":1000,"close":1000,"change":971,"percent_change":709,"volume":833,"transactions":9,"vwap":1000},"2025-06-30",{"date":1858,"open":934,"high":934,"low":934,"close":934,"change":1686,"percent_change":1859,"volume":1860,"transactions":9,"vwap":934},"2025-06-27",1.22,1350,{"date":1862,"open":1798,"high":1798,"low":1065,"close":1190,"change":1505,"percent_change":1159,"volume":869,"transactions":9,"vwap":1190},"2025-06-26",{"date":1864,"open":1050,"high":1058,"low":981,"close":880,"change":1225,"percent_change":1865,"volume":1698,"transactions":9,"vwap":880},"2025-06-25",-1.84,{"date":1867,"open":823,"high":823,"low":934,"close":1117,"change":1165,"percent_change":1868,"volume":1860,"transactions":9,"vwap":1117},"2025-06-24",-2.07,{"date":1870,"open":1871,"high":1871,"low":1841,"close":818,"change":1159,"percent_change":1062,"volume":833,"transactions":9,"vwap":818},"2025-06-23",22.32,{"date":1873,"open":1874,"high":819,"low":1874,"close":819,"change":478,"percent_change":1770,"volume":916,"transactions":9,"vwap":819},"2025-06-20",22.42,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":972,"percent_change":1879,"volume":1557,"transactions":9,"vwap":1878},"2025-06-18",22.26,22.46,1.72,{"date":1881,"open":886,"high":1878,"low":411,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-06-17",22.08,0.46,2.13,10900,{"date":1887,"open":909,"high":909,"low":1146,"close":1797,"change":1793,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1797},"2025-06-16",-2.52,1450,{"date":1891,"open":886,"high":519,"low":1117,"close":519,"change":874,"percent_change":1892,"volume":174,"transactions":9,"vwap":519},"2025-06-13",1.93,{"date":1894,"open":1117,"high":1117,"low":1117,"close":1117,"change":971,"percent_change":709,"volume":605,"transactions":9,"vwap":1117},"2025-06-12",{"date":1896,"open":934,"high":1844,"low":934,"close":1844,"change":1037,"percent_change":694,"volume":1897,"transactions":9,"vwap":1844},"2025-06-11",1150,{"date":1899,"open":867,"high":830,"low":867,"close":536,"change":982,"percent_change":953,"volume":833,"transactions":9,"vwap":536},"2025-06-10",{"date":1901,"open":886,"high":886,"low":865,"close":428,"change":285,"percent_change":1902,"volume":954,"transactions":9,"vwap":428},"2025-06-09",-1.18,{"date":1904,"open":860,"high":641,"low":886,"close":886,"change":982,"percent_change":953,"volume":1785,"transactions":9,"vwap":886},"2025-06-06",{"date":1906,"open":823,"high":1841,"low":1840,"close":376,"change":1068,"percent_change":312,"volume":1907,"transactions":9,"vwap":376},"2025-06-05",4150,{"date":1909,"open":1874,"high":1874,"low":365,"close":830,"change":958,"percent_change":1910,"volume":1911,"transactions":9,"vwap":830},"2025-06-04",-1.5,26900,{"date":1913,"open":1914,"high":221,"low":248,"close":1915,"change":1519,"percent_change":43,"volume":1916,"transactions":9,"vwap":1915},"2025-06-03",22.64,22.62,11900,{"date":1918,"open":1919,"high":714,"low":1919,"close":1919,"change":505,"percent_change":431,"volume":1920,"transactions":9,"vwap":1919},"2025-06-02",22.94,6350,{"date":1922,"open":1923,"high":1924,"low":727,"close":727,"change":1883,"percent_change":1925,"volume":1926,"transactions":9,"vwap":727},"2025-05-30",23.14,23.28,2.03,24800,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1914,"change":1519,"percent_change":43,"volume":1727,"transactions":9,"vwap":1914},"2025-05-29",22.58,22.8,{"date":1932,"open":239,"high":1933,"low":239,"close":1933,"change":856,"percent_change":1169,"volume":1738,"transactions":9,"vwap":1933},"2025-05-28",22.96,{"date":1935,"open":221,"high":1930,"low":221,"close":320,"change":225,"percent_change":1936,"volume":954,"transactions":9,"vwap":320},"2025-05-27",1.07,{"date":1938,"open":819,"high":819,"low":819,"close":819,"change":1096,"percent_change":1068,"volume":1939,"transactions":9,"vwap":819},"2025-05-23",2050,{"date":1941,"open":819,"high":1942,"low":819,"close":1942,"change":982,"percent_change":953,"volume":1738,"transactions":9,"vwap":1942},"2025-05-22",22.54,{"date":1944,"open":1878,"high":247,"low":830,"close":247,"change":856,"percent_change":1250,"volume":869,"transactions":9,"vwap":247},"2025-05-21",{"date":1946,"open":812,"high":812,"low":860,"close":860,"change":1147,"percent_change":1947,"volume":988,"transactions":9,"vwap":860},"2025-05-20",-0.98,{"date":1949,"open":1950,"high":1950,"low":247,"close":247,"change":505,"percent_change":1951,"volume":1952,"transactions":9,"vwap":247},"2025-05-19",22.92,-0.71,5150,{"date":1954,"open":248,"high":1955,"low":248,"close":310,"change":971,"percent_change":268,"volume":1676,"transactions":9,"vwap":310},"2025-05-16",22.84,{"date":1957,"open":248,"high":248,"low":248,"close":248,"change":1286,"percent_change":1527,"volume":916,"transactions":9,"vwap":248},"2025-05-15",{"date":1959,"open":1877,"high":830,"low":365,"close":1877,"change":958,"percent_change":1910,"volume":1960,"transactions":9,"vwap":1877},"2025-05-14",2150,{"date":1962,"open":310,"high":1930,"low":1878,"close":248,"change":50,"percent_change":1437,"volume":717,"transactions":9,"vwap":248},"2025-05-13",{"date":1964,"open":631,"high":1965,"low":823,"close":819,"change":1317,"percent_change":1966,"volume":1676,"transactions":9,"vwap":819},"2025-05-12",22.98,-2.68,{"date":1968,"open":727,"high":1969,"low":727,"close":1969,"change":1505,"percent_change":285,"volume":1970,"transactions":9,"vwap":1969},"2025-05-09",23.12,150,{"date":1972,"open":798,"high":1924,"low":17,"close":187,"change":1043,"percent_change":1148,"volume":988,"transactions":9,"vwap":187},"2025-05-08",{"date":1974,"open":1975,"high":1976,"low":1969,"close":1977,"change":779,"percent_change":1978,"volume":724,"transactions":9,"vwap":1977},"2025-05-07",23.16,23.5,23.42,2.09,{"date":1980,"open":727,"high":727,"low":1919,"close":1919,"change":1147,"percent_change":1038,"volume":1706,"transactions":9,"vwap":1919},"2025-05-06",{"date":1982,"open":1983,"high":1983,"low":727,"close":1975,"change":1032,"percent_change":1032,"volume":1528,"transactions":9,"vwap":1975},"2025-05-05",23.38,{"date":1985,"open":727,"high":1986,"low":727,"close":1975,"change":832,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1975},"2025-05-02",23.46,-3.18,4450,{"date":1990,"open":1991,"high":1991,"low":784,"close":1992,"change":1191,"percent_change":1010,"volume":1703,"transactions":9,"vwap":1992},"2025-05-01",24.18,23.92,{"date":1994,"open":1995,"high":733,"low":1996,"close":1996,"change":1037,"percent_change":1997,"volume":891,"transactions":9,"vwap":1996},"2025-04-30",24.040001,23.86,-0.83,{"date":1999,"open":739,"high":733,"low":739,"close":733,"change":1026,"percent_change":1011,"volume":1706,"transactions":9,"vwap":733},"2025-04-29",{"date":179,"open":734,"high":734,"low":2001,"close":2001,"change":20,"percent_change":2002,"volume":1970,"transactions":9,"vwap":2001},23.78,-0.5]