[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFYA":3,"homepage-market-summary":29,"stock-historical-AFYA":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AFYA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Afya Limited Class A Common Shares","Nasdaq",null,"Common Stock","Afya Ltd is a medical education group based in Brazil. Its education portfolio has several courses in addition to Medicine, such as Management, Dentistry, Law, Engineering, Nursing, Psychology, and Accounting Sciences, among others. It has three segments; Undergraduate, deriving key revenue provides educational services through undergraduate courses related to medical school, undergraduate health science and other ex-health undergraduate programs, Continuing Education provides medical education, specialization and graduate courses in medicine, delivered through digital and in-person content; and Medical practice solution provides clinical decision, clinical management and doctor-patient relationships for physicians and provide access, demand and efficiency for the healthcare players.","9,395",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.08,12.13,12.24,11.82,12.04,0.04,0.33,289407.51916,4640,12.0878,34.87,8.73,203829.90309991,12.8,1811,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,40,47,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":19,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":19,"is_up":38,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":38,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":45,"is_up":38,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":38,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},19.9,11.62,125897,45952354.513937,-32.85,"2025-04-21",[182,183,193,201,211,221,232,243,253,264,275,282,291,298,308,318,327,338,348,357,368,375,384,394,404,415,425,433,443,453,460,468,476,484,494,502,509,517,527,536,544,553,560,569,574,580,591,600,608,614,620,628,634,642,648,656,661,667,672,679,686,692,699,708,717,724,730,734,738,745,751,757,762,770,777,782,786,790,797,802,806,811,816,822,828,831,837,842,848,853,859,865,869,873,876,882,886,892,897,901,906,910,914,918,922,925,930,935,940,944,949,953,959,965,971,977,984,990,997,1005,1012,1019,1025,1032,1038,1045,1051,1056,1060,1066,1070,1076,1081,1086,1092,1096,1101,1104,1107,1112,1117,1121,1125,1130,1135,1141,1146,1151,1157,1161,1165,1168,1173,1178,1181,1185,1188,1191,1196,1200,1206,1210,1214,1221,1227,1232,1236,1241,1246,1250,1253,1258,1264,1270,1274,1279,1284,1288,1292,1297,1302,1307,1313,1319,1323,1328,1332,1336,1340,1347,1350,1353,1358,1361,1365,1370,1375,1380,1383,1387,1390,1392,1396,1400,1404,1407,1414,1418,1421,1425,1429,1434,1438,1441,1446,1450,1454,1458,1462,1466,1470,1475,1480,1484,1488,1491,1495,1499,1502,1505,1509,1512,1515,1519,1523,1529,1533,1537,1540,1543,1547,1550,1554,1559,1562,1568,1571,1574,1579,1584,1589,1593,1596,1601,1605,1609,1617,1624,1632,1639,1644,1651,1657,1661,1665,1667,1673,1678,1683,1688,1691,1694,1696,1700,1704,1708,1711,1714,1718,1721,1725,1728,1733,1737,1742,1747,1752,1756,1760,1764,1767,1770,1774,1779,1783,1788,1793,1798,1803,1809,1813,1817,1821,1825,1829,1832,1835,1838,1842,1849,1854,1860,1869,1877,1884,1891,1898,1905,1911,1918,1924,1931,1936,1945,1953,1959,1964,1970,1977,1983,1990,1996,2000,2006,2011,2016,2023,2030,2035,2042,2048,2054,2063,2069,2074,2083,2090,2096,2102,2110,2116,2121,2128,2136,2142,2149,2154,2161,2164,2169,2175,2180,2187,2193,2196],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",11.87,12.33,11.855,0.22,1.86,362910.841967,4832,12.1756,{"date":194,"open":18,"high":195,"low":176,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",12.05,-0.22,-1.83,289784.106343,4552,11.764,{"date":202,"open":203,"high":204,"low":205,"close":18,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",12.21,12.6708,12.03,-0.96,-7.38,794908.750882,8186,12.2253,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",13.76,12.75,13,-0.73,-5.32,621070.975922,7996,12.9847,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",13.49,13.755,13.39,13.73,0.15,1.1,846768.270372,10021,13.5727,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",13.45,13.64,13.38,13.58,0.09,0.67,297125.322729,3617,13.4957,{"date":244,"open":245,"high":246,"low":247,"close":223,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",13.61,13.7,13.47,-0.06,-0.44,183866.933119,4401,13.5802,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",13.66,13.72,13.42,13.55,-0.05,-0.37,149133.728477,3171,13.5477,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",13.68,13.71,13.41,13.6,-0.04,-0.29,338687.368686,4650,13.5634,{"date":276,"open":255,"high":277,"low":278,"close":235,"change":270,"percent_change":271,"volume":279,"transactions":280,"vwap":281},"2026-09-17",13.8,13.35,877701.977098,11212,13.5537,{"date":283,"open":266,"high":284,"low":285,"close":266,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",13.85,13.57,-0.02,-0.15,109458.6144,2837,13.6721,{"date":292,"open":267,"high":293,"low":258,"close":246,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",13.87,0,136775.300703,3695,13.7174,{"date":299,"open":300,"high":301,"low":302,"close":246,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",13.89,14.05,13.56,-0.19,-1.37,136494.513456,2657,13.7102,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",13.59,13.9,13.54,0.32,2.36,430090.607093,5151,13.6922,{"date":319,"open":300,"high":320,"low":321,"close":285,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",14.21,13.43,-0.25,-1.81,448016.094349,6979,13.5713,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",14.29,14.34,13.74,13.82,-0.47,-3.29,529581.378155,7162,13.8937,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",14.68,14.7411,14.22,-0.39,-2.66,266073.255271,4797,14.3311,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":259,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",14.8,14.95,14.49,-0.34,278534.787344,4910,14.679,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",15,15.125,14.69,14.73,-0.18,-1.21,343464.71548,3470,14.9267,{"date":369,"open":370,"high":351,"low":370,"close":36,"change":20,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",14.65,2.26,95749.470246,1894,14.8564,{"date":376,"open":377,"high":350,"low":378,"close":379,"change":286,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",14.61,14.2503,14.58,-0.14,90588.099046,2044,14.5963,{"date":385,"open":370,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",14.77,14.26,14.6,0.01,0.07,728118.798033,4125,14.5852,{"date":395,"open":396,"high":362,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",14.38,14.27,14.59,0.28,1.96,117915.060334,3542,14.5501,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",14.43,14.515,14.24,14.31,-0.12,-0.83,89891.877682,2026,14.3389,{"date":416,"open":417,"high":418,"low":419,"close":406,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",14.35,14.5,14.13,0.08,0.56,123227.50752,2892,14.3541,{"date":426,"open":342,"high":396,"low":427,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",14.1,0.13,0.91,72197.223958,2091,14.2828,{"date":434,"open":435,"high":436,"low":437,"close":342,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",14.33,14.54,14.01,-0.11,-0.77,119817.764785,2442,14.2375,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",13.95,14.39,13.79,0.45,3.24,108292.693896,2245,14.1285,{"date":454,"open":455,"high":456,"low":302,"close":455,"change":294,"percent_change":294,"volume":457,"transactions":458,"vwap":459},"2026-08-20",13.88,14,128182.888073,2503,13.8128,{"date":461,"open":255,"high":462,"low":463,"close":455,"change":20,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",13.93,13.52,2.44,132187.638375,3078,13.8002,{"date":469,"open":447,"high":445,"low":470,"close":258,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",13.4075,-0.24,-1.74,136498.797229,2348,13.6289,{"date":477,"open":478,"high":479,"low":267,"close":447,"change":259,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",13.84,14.2563,-0.36,149714.468965,3181,13.8702,{"date":485,"open":486,"high":487,"low":488,"close":478,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",13.4,13.905,13.33,0.43,3.21,168638.528989,2650,13.6856,{"date":495,"open":331,"high":496,"low":497,"close":268,"change":119,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",13.77,13.37,-2.4,155942.576317,4314,13.5219,{"date":503,"open":321,"high":213,"low":488,"close":331,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",0.16,1.18,118787.263025,2034,13.6389,{"date":510,"open":321,"high":269,"low":511,"close":237,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",13.22,0.14,1.04,169333.418754,3076,13.4308,{"date":518,"open":519,"high":284,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",13.78,13.405,13.44,-0.46,-3.31,154391.688343,2651,13.498,{"date":528,"open":332,"high":529,"low":530,"close":311,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",13.94,13.525,-0.01,-0.07,116016.693794,3259,13.8175,{"date":537,"open":538,"high":462,"low":497,"close":539,"change":399,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",13.62,13.91,2.05,136258.474811,2969,13.777,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",13.97,13.63,-0.31,-2.22,79078.190394,1629,13.7663,{"date":554,"open":555,"high":419,"low":519,"close":529,"change":556,"percent_change":197,"volume":557,"transactions":558,"vwap":559},"2026-08-04",13.98,-0.26,64063.894505,1513,13.926,{"date":561,"open":342,"high":562,"low":563,"close":564,"change":532,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",14.51,14.15,14.2,-0.49,70945.298067,1878,14.2722,{"date":570,"open":564,"high":406,"low":301,"close":397,"change":286,"percent_change":380,"volume":571,"transactions":572,"vwap":573},"2026-07-31",49276.406539,1322,14.2108,{"date":575,"open":388,"high":388,"low":342,"close":329,"change":522,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",-3.12,67965.37132,1324,14.3378,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",14.44,14.78,14.315,14.75,0.3,2.08,70487.547363,1740,14.6373,{"date":592,"open":435,"high":593,"low":409,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",14.53,14.45,0.25,1.76,50626.834904,1112,14.4342,{"date":601,"open":602,"high":330,"low":603,"close":564,"change":586,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",13.96,13.915,2.16,69811.287483,1908,14.1733,{"date":609,"open":293,"high":555,"low":519,"close":311,"change":512,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",1.02,50215.762845,1355,13.861,{"date":615,"open":293,"high":456,"low":237,"close":213,"change":438,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",-0.79,113837.955885,2126,13.832,{"date":621,"open":622,"high":437,"low":623,"close":293,"change":624,"percent_change":148,"volume":625,"transactions":626,"vwap":627},"2026-07-22",13.99,13.575,-0.13,136762.435936,3730,13.8131,{"date":629,"open":622,"high":630,"low":331,"close":456,"change":389,"percent_change":390,"volume":631,"transactions":632,"vwap":633},"2026-07-21",14.03,85421.908671,1915,13.9455,{"date":635,"open":636,"high":637,"low":638,"close":622,"change":238,"percent_change":639,"volume":640,"transactions":558,"vwap":641},"2026-07-20",13.86,14.1887,13.83,0.65,65355.626844,14.0125,{"date":643,"open":563,"high":644,"low":645,"close":311,"change":556,"percent_change":646,"volume":647,"transactions":9,"vwap":311},"2026-07-17",14.19,13.775,-1.84,48300,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":155,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-16",14.02,14.25,13.975,14.16,1.29,78700,{"date":657,"open":630,"high":658,"low":266,"close":555,"change":532,"percent_change":659,"volume":660,"transactions":9,"vwap":555},"2026-07-15",14.46,-0.5,150500,{"date":662,"open":653,"high":663,"low":664,"close":301,"change":93,"percent_change":665,"volume":666,"transactions":9,"vwap":301},"2026-07-14",14.295,14.025,-1.4,66600,{"date":668,"open":562,"high":585,"low":669,"close":651,"change":624,"percent_change":670,"volume":671,"transactions":9,"vwap":651},"2026-07-13",14.175,-0.9,85500,{"date":673,"open":388,"high":674,"low":675,"close":396,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":396},"2026-07-10",15.55,14.364,-0.1,-0.69,63400,{"date":680,"open":681,"high":682,"low":658,"close":683,"change":353,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-09",14.76,14.88,14.48,-2.29,122900,{"date":687,"open":386,"high":359,"low":688,"close":689,"change":70,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-08",14.62,14.82,0.34,96700,{"date":693,"open":694,"high":695,"low":696,"close":386,"change":676,"percent_change":697,"volume":698,"transactions":9,"vwap":386},"2026-07-07",14.97,15.215,14.635,-0.67,130800,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",15.19,15.245,14.725,14.87,-0.4,-2.62,172700,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",15.06,15.37,14.965,15.27,0.27,1.8,137800,{"date":718,"open":719,"high":720,"low":721,"close":359,"change":504,"percent_change":722,"volume":723,"transactions":9,"vwap":359},"2026-07-01",14.81,15.1,14.755,1.08,201800,{"date":725,"open":689,"high":726,"low":727,"close":728,"change":114,"percent_change":93,"volume":729,"transactions":9,"vwap":728},"2026-06-30",14.885,14.71,14.84,109200,{"date":731,"open":732,"high":694,"low":398,"close":704,"change":294,"percent_change":294,"volume":733,"transactions":9,"vwap":704},"2026-06-29",14.9,158200,{"date":735,"open":727,"high":359,"low":361,"close":704,"change":512,"percent_change":736,"volume":737,"transactions":9,"vwap":704},"2026-06-26",0.95,202700,{"date":739,"open":740,"high":741,"low":742,"close":362,"change":512,"percent_change":743,"volume":744,"transactions":9,"vwap":362},"2026-06-25",14.64,14.85,14.56,0.96,109400,{"date":746,"open":417,"high":747,"low":417,"close":398,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":398},"2026-06-24",14.67,0.23,1.6,123300,{"date":752,"open":564,"high":753,"low":653,"close":754,"change":504,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-23",14.52,14.36,1.13,120900,{"date":758,"open":759,"high":754,"low":759,"close":564,"change":428,"percent_change":760,"volume":761,"transactions":9,"vwap":564},"2026-06-22",14.04,0.92,127600,{"date":763,"open":519,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",14.14,13.51,14.07,0.26,1.88,170200,{"date":771,"open":602,"high":772,"low":331,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",14.261,13.81,-0.21,-1.5,67700,{"date":778,"open":773,"high":779,"low":266,"close":650,"change":390,"percent_change":780,"volume":781,"transactions":9,"vwap":650},"2026-06-16",14.09,0.5,84300,{"date":783,"open":427,"high":594,"low":234,"close":445,"change":287,"percent_change":784,"volume":785,"transactions":9,"vwap":445},"2026-06-15",-1.06,187600,{"date":787,"open":753,"high":688,"low":427,"close":427,"change":333,"percent_change":788,"volume":789,"transactions":9,"vwap":427},"2026-06-12",-3.23,101700,{"date":791,"open":792,"high":585,"low":793,"close":794,"change":410,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-11",14.63,14.47,14.57,-0.82,121200,{"date":798,"open":582,"high":799,"low":800,"close":361,"change":45,"percent_change":604,"volume":801,"transactions":9,"vwap":361},"2026-06-10",14.79,14.4,72200,{"date":803,"open":594,"high":340,"low":651,"close":396,"change":248,"percent_change":804,"volume":805,"transactions":9,"vwap":396},"2026-06-09",-0.42,80200,{"date":807,"open":808,"high":742,"low":809,"close":582,"change":294,"percent_change":294,"volume":810,"transactions":9,"vwap":582},"2026-06-08",14.3,14.28,59100,{"date":812,"open":651,"high":398,"low":651,"close":582,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":582},"2026-06-05",0.12,0.84,40700,{"date":817,"open":582,"high":818,"low":564,"close":819,"change":363,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-04",14.66,14.32,-1.24,55300,{"date":823,"open":387,"high":824,"low":766,"close":418,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":418},"2026-06-03",14.605,0.1,0.69,138300,{"date":829,"open":658,"high":740,"low":819,"close":800,"change":410,"percent_change":411,"volume":830,"transactions":9,"vwap":800},"2026-06-02",38900,{"date":832,"open":437,"high":794,"low":833,"close":753,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":753},"2026-06-01",13.897,0.51,3.64,84100,{"date":838,"open":462,"high":839,"low":539,"close":437,"change":270,"percent_change":840,"volume":841,"transactions":9,"vwap":437},"2026-05-29",14.17,-0.28,117600,{"date":843,"open":844,"high":644,"low":845,"close":301,"change":586,"percent_change":846,"volume":847,"transactions":9,"vwap":301},"2026-05-28",13.75,13.69,2.18,62700,{"date":849,"open":301,"high":850,"low":285,"close":844,"change":548,"percent_change":851,"volume":852,"transactions":9,"vwap":844},"2026-05-27",14.318,-2.2,179100,{"date":854,"open":456,"high":855,"low":445,"close":856,"change":857,"percent_change":489,"volume":858,"transactions":9,"vwap":856},"2026-05-26",14.205,14.06,0.06,90200,{"date":860,"open":856,"high":861,"low":266,"close":456,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":456},"2026-05-22",14.225,-0.09,-0.64,75800,{"date":866,"open":766,"high":446,"low":529,"close":779,"change":624,"percent_change":867,"volume":868,"transactions":9,"vwap":779},"2026-05-21",-0.91,78300,{"date":870,"open":766,"high":808,"low":437,"close":342,"change":227,"percent_change":871,"volume":872,"transactions":9,"vwap":342},"2026-05-20",1.07,69700,{"date":874,"open":419,"high":418,"low":630,"close":766,"change":93,"percent_change":665,"volume":875,"transactions":9,"vwap":766},"2026-05-19",71200,{"date":877,"open":546,"high":878,"low":879,"close":397,"change":586,"percent_change":880,"volume":881,"transactions":9,"vwap":397},"2026-05-18",14.325,13.92,2.15,81200,{"date":883,"open":300,"high":651,"low":266,"close":546,"change":504,"percent_change":884,"volume":885,"transactions":9,"vwap":546},"2026-05-15",1.16,69500,{"date":887,"open":888,"high":889,"low":256,"close":773,"change":271,"percent_change":890,"volume":891,"transactions":9,"vwap":773},"2026-05-14",14.11,14.157,-2.06,108800,{"date":893,"open":653,"high":446,"low":894,"close":427,"change":862,"percent_change":895,"volume":896,"transactions":9,"vwap":427},"2026-05-13",14.055,-0.63,75400,{"date":898,"open":555,"high":819,"low":555,"close":644,"change":155,"percent_change":899,"volume":900,"transactions":9,"vwap":644},"2026-05-12",1.28,87300,{"date":902,"open":462,"high":903,"low":462,"close":437,"change":420,"percent_change":904,"volume":905,"transactions":9,"vwap":437},"2026-05-11",14.659,0.57,96300,{"date":907,"open":653,"high":908,"low":638,"close":462,"change":909,"percent_change":512,"volume":821,"transactions":9,"vwap":462},"2026-05-08",15.03,0.02,{"date":911,"open":419,"high":651,"low":332,"close":539,"change":548,"percent_change":912,"volume":913,"transactions":9,"vwap":539},"2026-05-07",-2.18,68800,{"date":915,"open":630,"high":446,"low":332,"close":342,"change":916,"percent_change":587,"volume":917,"transactions":9,"vwap":342},"2026-05-06",0.29,179000,{"date":919,"open":546,"high":920,"low":311,"close":462,"change":259,"percent_change":480,"volume":921,"transactions":9,"vwap":462},"2026-05-05",14.155,51800,{"date":923,"open":300,"high":564,"low":332,"close":555,"change":238,"percent_change":639,"volume":924,"transactions":9,"vwap":555},"2026-05-04",39500,{"date":926,"open":594,"high":594,"low":478,"close":300,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":300},"2026-05-01",-0.52,-3.61,64700,{"date":931,"open":539,"high":753,"low":478,"close":932,"change":690,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-30",14.41,2.42,99900,{"date":936,"open":644,"high":409,"low":555,"close":766,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":766},"2026-04-29",-0.17,-1.19,55000,{"date":941,"open":888,"high":446,"low":301,"close":408,"change":20,"percent_change":942,"volume":943,"transactions":9,"vwap":408},"2026-04-28",2.37,49700,{"date":945,"open":546,"high":946,"low":773,"close":539,"change":248,"percent_change":947,"volume":948,"transactions":9,"vwap":539},"2026-04-27",14.23,-0.43,60200,{"date":950,"open":406,"high":582,"low":300,"close":546,"change":951,"percent_change":952,"volume":868,"transactions":9,"vwap":546},"2026-04-24",-0.38,-2.65,{"date":954,"open":955,"high":955,"low":808,"close":417,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":417},"2026-04-23",15.65,-1.3,-8.31,76500,{"date":960,"open":961,"high":962,"low":963,"close":955,"change":774,"percent_change":109,"volume":964,"transactions":9,"vwap":955},"2026-04-22",15.84,15.85,15.48,104700,{"date":966,"open":962,"high":967,"low":968,"close":969,"change":19,"percent_change":595,"volume":970,"transactions":9,"vwap":969},"2026-04-21",15.985,15.75,15.86,36300,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":270,"percent_change":322,"volume":976,"transactions":9,"vwap":975},"2026-04-20",15.92,16.16,15.82,61000,{"date":978,"open":979,"high":980,"low":981,"close":969,"change":104,"percent_change":982,"volume":983,"transactions":9,"vwap":969},"2026-04-17",15.76,16,15.66,0.7,69600,{"date":985,"open":986,"high":968,"low":987,"close":968,"change":595,"percent_change":988,"volume":989,"transactions":9,"vwap":968},"2026-04-16",15.52,15.42,1.61,69400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":19,"percent_change":767,"volume":996,"transactions":9,"vwap":995},"2026-04-15",15.47,15.59,15.29,15.5,74800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":93,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-14",15.7,15.78,15.44,15.46,-1.28,64300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":981,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":981},"2026-04-13",15.04,15.68,0.59,3.92,109900,{"date":1013,"open":1014,"high":994,"low":351,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-10",15.2,15.07,-0.16,-1.05,113500,{"date":1020,"open":350,"high":1021,"low":342,"close":1022,"change":916,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-09",15.25,15.23,1.94,127800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":248,"percent_change":705,"volume":1031,"transactions":9,"vwap":1030},"2026-04-08",15.28,15.49,14.89,14.94,100300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":359,"change":389,"percent_change":390,"volume":1037,"transactions":9,"vwap":359},"2026-04-07",14.93,15.24,14.795,137100,{"date":1039,"open":1040,"high":1041,"low":689,"close":1042,"change":164,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-06",14.98,15.17,14.99,0.2,197600,{"date":1046,"open":1047,"high":1048,"low":799,"close":1049,"change":531,"percent_change":532,"volume":1050,"transactions":9,"vwap":1049},"2026-04-02",14.86,15.26,14.96,116400,{"date":1052,"open":1049,"high":1053,"low":1054,"close":694,"change":825,"percent_change":239,"volume":1055,"transactions":9,"vwap":694},"2026-04-01",15.105,14.763,174600,{"date":1057,"open":359,"high":1058,"low":388,"close":704,"change":259,"percent_change":353,"volume":1059,"transactions":9,"vwap":704},"2026-03-31",15.14,123500,{"date":1061,"open":741,"high":359,"low":753,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-30",14.92,0.17,1.15,101500,{"date":1067,"open":732,"high":701,"low":361,"close":585,"change":303,"percent_change":1068,"volume":1069,"transactions":9,"vwap":585},"2026-03-27",-1.27,112800,{"date":1071,"open":1072,"high":1073,"low":719,"close":1030,"change":196,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1030},"2026-03-26",15.09,15.57,-1.45,125400,{"date":1077,"open":1049,"high":987,"low":361,"close":1078,"change":119,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-25",15.16,-2.13,203000,{"date":1082,"open":713,"high":1083,"low":1084,"close":1028,"change":20,"percent_change":846,"volume":1085,"transactions":9,"vwap":1028},"2026-03-24",15.61,15.15,110900,{"date":1087,"open":351,"high":1048,"low":1088,"close":1078,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1078},"2026-03-23",14.74,0.47,3.2,119700,{"date":1093,"open":747,"high":1034,"low":808,"close":361,"change":624,"percent_change":1094,"volume":1095,"transactions":9,"vwap":361},"2026-03-20",-0.88,105300,{"date":1097,"open":1098,"high":732,"low":456,"close":689,"change":421,"percent_change":1099,"volume":1100,"transactions":9,"vwap":689},"2026-03-19",14.12,3.93,80000,{"date":1102,"open":754,"high":388,"low":419,"close":387,"change":270,"percent_change":840,"volume":1103,"transactions":9,"vwap":387},"2026-03-18",93600,{"date":1105,"open":446,"high":370,"low":653,"close":808,"change":294,"percent_change":294,"volume":1106,"transactions":9,"vwap":808},"2026-03-17",139700,{"date":1108,"open":773,"high":386,"low":1109,"close":808,"change":1110,"percent_change":1010,"volume":1111,"transactions":9,"vwap":808},"2026-03-16",13.67,0.54,205100,{"date":1113,"open":1114,"high":800,"low":223,"close":213,"change":767,"percent_change":1115,"volume":1116,"transactions":9,"vwap":213},"2026-03-13",13.5,1.93,130200,{"date":1118,"open":267,"high":456,"low":321,"close":1114,"change":951,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1114},"2026-03-12",-2.74,41200,{"date":1122,"open":445,"high":427,"low":538,"close":455,"change":1016,"percent_change":1123,"volume":1124,"transactions":9,"vwap":455},"2026-03-11",-1.14,38100,{"date":1126,"open":455,"high":1127,"low":284,"close":759,"change":164,"percent_change":1128,"volume":1129,"transactions":9,"vwap":759},"2026-03-10",14.42,0.21,77800,{"date":1131,"open":267,"high":1132,"low":1133,"close":437,"change":227,"percent_change":722,"volume":1134,"transactions":9,"vwap":437},"2026-03-09",14.095,13.46,91000,{"date":1136,"open":1137,"high":622,"low":1138,"close":636,"change":70,"percent_change":1139,"volume":1140,"transactions":9,"vwap":636},"2026-03-06",13.65,13.489,0.36,73800,{"date":1142,"open":497,"high":284,"low":497,"close":773,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":773},"2026-03-05",0.37,2.75,71900,{"date":1147,"open":1148,"high":547,"low":1149,"close":521,"change":399,"percent_change":1150,"volume":729,"transactions":9,"vwap":521},"2026-03-04",13.32,13.12,2.13,{"date":1152,"open":1153,"high":486,"low":215,"close":1154,"change":556,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-03",13.27,13.16,-1.94,177900,{"date":1158,"open":236,"high":245,"low":1159,"close":257,"change":363,"percent_change":109,"volume":1160,"transactions":9,"vwap":257},"2026-03-02",13.28,104300,{"date":1162,"open":234,"high":1163,"low":511,"close":269,"change":70,"percent_change":1143,"volume":1164,"transactions":9,"vwap":269},"2026-02-27",13.618,118400,{"date":1166,"open":1137,"high":478,"low":247,"close":258,"change":676,"percent_change":216,"volume":1167,"transactions":9,"vwap":258},"2026-02-26",75300,{"date":1169,"open":332,"high":636,"low":1170,"close":1137,"change":774,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1137},"2026-02-25",13.53,-1.52,73400,{"date":1174,"open":1175,"high":445,"low":1176,"close":636,"change":532,"percent_change":659,"volume":1177,"transactions":9,"vwap":636},"2026-02-24",13.665,13.15,148700,{"date":1179,"open":622,"high":456,"low":519,"close":462,"change":937,"percent_change":364,"volume":1180,"transactions":9,"vwap":462},"2026-02-23",49400,{"date":1182,"open":455,"high":839,"low":496,"close":427,"change":813,"percent_change":1183,"volume":1184,"transactions":9,"vwap":427},"2026-02-20",0.86,58300,{"date":1186,"open":300,"high":630,"low":447,"close":555,"change":164,"percent_change":188,"volume":1187,"transactions":9,"vwap":555},"2026-02-19",59500,{"date":1189,"open":300,"high":427,"low":284,"close":445,"change":164,"percent_change":188,"volume":1190,"transactions":9,"vwap":445},"2026-02-18",78200,{"date":1192,"open":1193,"high":1193,"low":277,"close":879,"change":287,"percent_change":1194,"volume":1195,"transactions":9,"vwap":879},"2026-02-17",14.08,-1.07,62900,{"date":1197,"open":888,"high":653,"low":331,"close":766,"change":804,"percent_change":1198,"volume":1199,"transactions":9,"vwap":766},"2026-02-13",-2.9,171800,{"date":1201,"open":1001,"high":1202,"low":582,"close":352,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":352},"2026-02-12",15.503,-1.02,-6.58,83900,{"date":1207,"open":1083,"high":1208,"low":1001,"close":1209,"change":114,"percent_change":303,"volume":1164,"transactions":9,"vwap":1209},"2026-02-11",15.685,15.51,{"date":1211,"open":995,"high":1212,"low":995,"close":1213,"change":676,"percent_change":863,"volume":996,"transactions":9,"vwap":1213},"2026-02-10",15.89,15.54,{"date":1215,"open":1001,"high":1216,"low":1217,"close":1218,"change":1128,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-09",15.73,15.35,15.64,1.36,89700,{"date":1222,"open":720,"high":1223,"low":1042,"close":1224,"change":489,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-06",15.45,15.43,2.87,113200,{"date":1228,"open":1229,"high":1035,"low":1230,"close":359,"change":164,"percent_change":1043,"volume":1231,"transactions":9,"vwap":359},"2026-02-05",15.08,14.905,97100,{"date":1233,"open":1040,"high":1048,"low":583,"close":694,"change":857,"percent_change":1234,"volume":1235,"transactions":9,"vwap":694},"2026-02-04",0.4,149100,{"date":1237,"open":1027,"high":1238,"low":583,"close":36,"change":705,"percent_change":1239,"volume":1240,"transactions":9,"vwap":36},"2026-02-03",15.38,-2.61,155500,{"date":1242,"open":1014,"high":1002,"low":1243,"close":1244,"change":714,"percent_change":715,"volume":1245,"transactions":9,"vwap":1244},"2026-02-02",15.035,15.31,213800,{"date":1247,"open":1062,"high":701,"low":1088,"close":1007,"change":420,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1007},"2026-01-30",0.53,78400,{"date":1251,"open":1072,"high":1014,"low":1088,"close":1049,"change":259,"percent_change":119,"volume":1252,"transactions":9,"vwap":1049},"2026-01-29",117500,{"date":1254,"open":351,"high":1021,"low":351,"close":1255,"change":512,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-28",15.01,0.94,170000,{"date":1259,"open":1260,"high":1007,"low":1261,"close":704,"change":825,"percent_change":1262,"volume":1263,"transactions":9,"vwap":704},"2026-01-27",14.83,14.7,0.68,97300,{"date":1265,"open":340,"high":1266,"low":1267,"close":386,"change":813,"percent_change":1268,"volume":1269,"transactions":9,"vwap":386},"2026-01-26",15.064,14.472,0.82,120600,{"date":1271,"open":819,"high":747,"low":564,"close":370,"change":20,"percent_change":1272,"volume":1273,"transactions":9,"vwap":370},"2026-01-23",2.3,66400,{"date":1275,"open":1193,"high":658,"low":1193,"close":819,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":819},"2026-01-22",0.35,2.51,144900,{"date":1280,"open":1281,"high":622,"low":1281,"close":546,"change":45,"percent_change":1282,"volume":1283,"transactions":9,"vwap":546},"2026-01-21",13.34,2.27,129000,{"date":1285,"open":311,"high":630,"low":530,"close":255,"change":1286,"percent_change":1155,"volume":1287,"transactions":9,"vwap":255},"2026-01-20",-0.27,199700,{"date":1289,"open":773,"high":622,"low":1149,"close":462,"change":522,"percent_change":1290,"volume":1291,"transactions":9,"vwap":462},"2026-01-16",-3.2,349300,{"date":1293,"open":352,"high":1294,"low":417,"close":446,"change":937,"percent_change":1295,"volume":1296,"transactions":9,"vwap":446},"2026-01-15",14.705,-1.17,141500,{"date":1298,"open":386,"high":728,"low":1299,"close":742,"change":556,"percent_change":1300,"volume":1301,"transactions":9,"vwap":742},"2026-01-14",14.55,-1.75,91700,{"date":1303,"open":1041,"high":1304,"low":583,"close":689,"change":480,"percent_change":1305,"volume":1306,"transactions":9,"vwap":689},"2026-01-13",15.235,-2.37,114200,{"date":1308,"open":359,"high":1309,"low":732,"close":1310,"change":512,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-12",15.3,15.18,0.93,84500,{"date":1314,"open":386,"high":1315,"low":1316,"close":1007,"change":748,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1007},"2026-01-09",15.055,14.715,1.55,55900,{"date":1320,"open":362,"high":1321,"low":747,"close":719,"change":389,"percent_change":390,"volume":1322,"transactions":9,"vwap":719},"2026-01-08",15.02,133600,{"date":1324,"open":719,"high":1310,"low":388,"close":350,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":350},"2026-01-07",-0.71,-4.58,182800,{"date":1329,"open":1041,"high":955,"low":720,"close":1209,"change":1139,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1209},"2026-01-06",2.38,146400,{"date":1333,"open":704,"high":1238,"low":350,"close":1084,"change":1043,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1084},"2026-01-05",1.34,93900,{"date":1337,"open":1244,"high":1244,"low":704,"close":351,"change":522,"percent_change":1338,"volume":1339,"transactions":9,"vwap":351},"2026-01-02",-2.99,120700,{"date":1341,"open":1342,"high":1343,"low":1049,"close":1344,"change":1276,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-31",15.05,15.535,15.41,2.32,270400,{"date":1348,"open":1255,"high":1084,"low":36,"close":710,"change":512,"percent_change":1256,"volume":1349,"transactions":9,"vwap":710},"2025-12-30",48000,{"date":1351,"open":1030,"high":1007,"low":1036,"close":1062,"change":114,"percent_change":93,"volume":1352,"transactions":9,"vwap":1062},"2025-12-29",52100,{"date":1354,"open":585,"high":1040,"low":1355,"close":351,"change":748,"percent_change":1356,"volume":1357,"transactions":9,"vwap":351},"2025-12-26",14.72,1.56,45500,{"date":1359,"open":1355,"high":741,"low":792,"close":1355,"change":909,"percent_change":512,"volume":1360,"transactions":9,"vwap":1355},"2025-12-24",46200,{"date":1362,"open":741,"high":741,"low":932,"close":1261,"change":438,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1261},"2025-12-23",-0.74,107300,{"date":1366,"open":418,"high":694,"low":1367,"close":719,"change":595,"percent_change":1368,"volume":1369,"transactions":9,"vwap":719},"2025-12-22",14.125,1.72,318500,{"date":1371,"open":370,"high":1261,"low":593,"close":742,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":742},"2025-12-19",-0.08,-0.55,63500,{"date":1376,"open":742,"high":1355,"low":1377,"close":740,"change":238,"percent_change":1378,"volume":1379,"transactions":9,"vwap":740},"2025-12-18",14.525,0.62,56300,{"date":1381,"open":1355,"high":386,"low":793,"close":1299,"change":1372,"percent_change":1373,"volume":1382,"transactions":9,"vwap":1299},"2025-12-17",81400,{"date":1384,"open":683,"high":1294,"low":406,"close":792,"change":420,"percent_change":1385,"volume":1386,"transactions":9,"vwap":792},"2025-12-16",0.55,85100,{"date":1388,"open":747,"high":747,"low":1127,"close":1299,"change":294,"percent_change":294,"volume":1389,"transactions":9,"vwap":1299},"2025-12-15",104800,{"date":1391,"open":742,"high":370,"low":446,"close":1299,"change":825,"percent_change":826,"volume":983,"transactions":9,"vwap":1299},"2025-12-12",{"date":1393,"open":800,"high":379,"low":1394,"close":594,"change":420,"percent_change":421,"volume":1395,"transactions":9,"vwap":594},"2025-12-11",14.345,70600,{"date":1397,"open":397,"high":418,"low":946,"close":1398,"change":825,"percent_change":982,"volume":1399,"transactions":9,"vwap":1398},"2025-12-10",14.37,67800,{"date":1401,"open":793,"high":379,"low":563,"close":397,"change":951,"percent_change":1402,"volume":1403,"transactions":9,"vwap":397},"2025-12-09",-2.59,76900,{"date":1405,"open":350,"high":350,"low":418,"close":370,"change":248,"percent_change":1406,"volume":1364,"transactions":9,"vwap":370},"2025-12-08",-0.41,{"date":1408,"open":1409,"high":1410,"low":1411,"close":727,"change":565,"percent_change":1412,"volume":1413,"transactions":9,"vwap":727},"2025-12-05",15.12,15.21,14.593,-3.22,59900,{"date":1415,"open":1217,"high":1416,"low":1310,"close":1014,"change":909,"percent_change":428,"volume":1417,"transactions":9,"vwap":1014},"2025-12-04",15.425,91200,{"date":1419,"open":1022,"high":713,"low":1084,"close":1310,"change":294,"percent_change":294,"volume":1420,"transactions":9,"vwap":1310},"2025-12-03",43700,{"date":1422,"open":1410,"high":1022,"low":1072,"close":1310,"change":825,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1310},"2025-12-02",0.66,65600,{"date":1426,"open":1007,"high":1427,"low":732,"close":1229,"change":248,"percent_change":705,"volume":1428,"transactions":9,"vwap":1229},"2025-12-01",15.185,93500,{"date":1430,"open":1409,"high":1431,"low":1432,"close":1058,"change":227,"percent_change":172,"volume":1433,"transactions":9,"vwap":1058},"2025-11-28",15.205,14.762,27300,{"date":1435,"open":1047,"high":701,"low":1260,"close":1042,"change":595,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1042},"2025-11-26",1.7,60700,{"date":1439,"open":386,"high":710,"low":361,"close":1088,"change":259,"percent_change":353,"volume":1440,"transactions":9,"vwap":1088},"2025-11-25",163200,{"date":1442,"open":732,"high":1443,"low":1088,"close":799,"change":862,"percent_change":1444,"volume":1445,"transactions":9,"vwap":799},"2025-11-24",15.11,-0.6,112400,{"date":1447,"open":818,"high":359,"low":688,"close":682,"change":399,"percent_change":1448,"volume":1449,"transactions":9,"vwap":682},"2025-11-21",1.92,91900,{"date":1451,"open":704,"high":704,"low":742,"close":388,"change":196,"percent_change":1452,"volume":1453,"transactions":9,"vwap":388},"2025-11-20",-1.48,73700,{"date":1455,"open":386,"high":1029,"low":1456,"close":689,"change":70,"percent_change":690,"volume":1457,"transactions":9,"vwap":689},"2025-11-19",14.484,59000,{"date":1459,"open":932,"high":583,"low":409,"close":386,"change":916,"percent_change":1460,"volume":1461,"transactions":9,"vwap":386},"2025-11-18",2,100600,{"date":1463,"open":1029,"high":1029,"low":406,"close":683,"change":480,"percent_change":1464,"volume":1465,"transactions":9,"vwap":683},"2025-11-17",-2.43,127200,{"date":1467,"open":370,"high":36,"low":742,"close":728,"change":37,"percent_change":1468,"volume":1469,"transactions":9,"vwap":728},"2025-11-14",1.3,115700,{"date":1471,"open":1299,"high":713,"low":1472,"close":370,"change":1043,"percent_change":1473,"volume":1474,"transactions":9,"vwap":370},"2025-11-13",14.425,1.38,68100,{"date":1476,"open":435,"high":1477,"low":1478,"close":594,"change":909,"percent_change":512,"volume":1479,"transactions":9,"vwap":594},"2025-11-12",14.569,14.196,94300,{"date":1481,"open":408,"high":683,"low":563,"close":406,"change":1128,"percent_change":1482,"volume":1483,"transactions":9,"vwap":406},"2025-11-11",1.48,68500,{"date":1485,"open":408,"high":1486,"low":427,"close":342,"change":512,"percent_change":129,"volume":1487,"transactions":9,"vwap":342},"2025-11-10",14.485,55400,{"date":1489,"open":387,"high":329,"low":636,"close":1193,"change":270,"percent_change":840,"volume":1490,"transactions":9,"vwap":1193},"2025-11-07",160800,{"date":1492,"open":1398,"high":594,"low":652,"close":1098,"change":774,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1098},"2025-11-06",-1.47,40500,{"date":1496,"open":582,"high":582,"low":1193,"close":435,"change":1043,"percent_change":1497,"volume":1498,"transactions":9,"vwap":435},"2025-11-05",1.42,52000,{"date":1500,"open":437,"high":839,"low":246,"close":419,"change":294,"percent_change":294,"volume":1501,"transactions":9,"vwap":419},"2025-11-04",107100,{"date":1503,"open":419,"high":1504,"low":301,"close":419,"change":270,"percent_change":840,"volume":836,"transactions":9,"vwap":419},"2025-11-03",14.375,{"date":1506,"open":408,"high":408,"low":555,"close":839,"change":259,"percent_change":1507,"volume":1508,"transactions":9,"vwap":839},"2025-10-31",-0.35,112600,{"date":1510,"open":651,"high":406,"low":539,"close":342,"change":380,"percent_change":1511,"volume":1453,"transactions":9,"vwap":342},"2025-10-30",-0.97,{"date":1513,"open":658,"high":681,"low":456,"close":754,"change":410,"percent_change":411,"volume":1514,"transactions":9,"vwap":754},"2025-10-29",443800,{"date":1516,"open":793,"high":1517,"low":435,"close":683,"change":676,"percent_change":677,"volume":1518,"transactions":9,"vwap":683},"2025-10-28",14.625,94500,{"date":1520,"open":1521,"high":732,"low":794,"close":379,"change":624,"percent_change":1094,"volume":1522,"transactions":9,"vwap":379},"2025-10-27",14.732,198700,{"date":1524,"open":1525,"high":1526,"low":1517,"close":727,"change":119,"percent_change":1527,"volume":1528,"transactions":9,"vwap":727},"2025-10-24",15.13,15.36,-2.19,82300,{"date":1530,"open":1015,"high":1310,"low":1030,"close":1007,"change":227,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1007},"2025-10-23",1.01,88800,{"date":1534,"open":359,"high":360,"low":682,"close":1029,"change":1535,"percent_change":1171,"volume":1536,"transactions":9,"vwap":1029},"2025-10-22",-0.23,69800,{"date":1538,"open":719,"high":1078,"low":719,"close":1409,"change":512,"percent_change":1311,"volume":1539,"transactions":9,"vwap":1409},"2025-10-21",72400,{"date":1541,"open":1062,"high":1015,"low":377,"close":1040,"change":420,"percent_change":1110,"volume":1542,"transactions":9,"vwap":1040},"2025-10-20",65300,{"date":1544,"open":818,"high":36,"low":818,"close":732,"change":428,"percent_change":1545,"volume":1546,"transactions":9,"vwap":732},"2025-10-17",0.88,59200,{"date":1548,"open":1029,"high":351,"low":1261,"close":386,"change":1016,"percent_change":1194,"volume":1549,"transactions":9,"vwap":386},"2025-10-16",82000,{"date":1551,"open":747,"high":701,"low":753,"close":1034,"change":714,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1034},"2025-10-15",1.84,136900,{"date":1555,"open":409,"high":350,"low":644,"close":818,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":818},"2025-10-14",0.24,1.66,113300,{"date":1560,"open":793,"high":388,"low":861,"close":1127,"change":164,"percent_change":1128,"volume":1561,"transactions":9,"vwap":1127},"2025-10-13",117800,{"date":1563,"open":1040,"high":1564,"low":754,"close":446,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":446},"2025-10-10",15.053,-0.58,-3.87,86300,{"date":1569,"open":1049,"high":1040,"low":377,"close":694,"change":389,"percent_change":390,"volume":1570,"transactions":9,"vwap":694},"2025-10-09",130100,{"date":1572,"open":1058,"high":1022,"low":362,"close":1049,"change":380,"percent_change":148,"volume":1573,"transactions":9,"vwap":1049},"2025-10-08",96000,{"date":1575,"open":1224,"high":986,"low":1576,"close":720,"change":1406,"percent_change":1577,"volume":1578,"transactions":9,"vwap":720},"2025-10-07",14.801,-2.64,242000,{"date":1580,"open":1213,"high":1581,"low":1582,"close":1209,"change":389,"percent_change":857,"volume":1583,"transactions":9,"vwap":1209},"2025-10-06",15.769,15.355,74600,{"date":1585,"open":992,"high":1209,"low":1586,"close":995,"change":227,"percent_change":1587,"volume":1588,"transactions":9,"vwap":995},"2025-10-03",15.183,0.98,142800,{"date":1590,"open":674,"high":674,"low":1072,"close":1217,"change":624,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1217},"2025-10-02",-0.84,211300,{"date":1594,"open":1595,"high":1000,"low":1525,"close":963,"change":410,"percent_change":439,"volume":841,"transactions":9,"vwap":963},"2025-10-01",15.6,{"date":1597,"open":1002,"high":1598,"low":713,"close":1595,"change":813,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1595},"2025-09-30",15.695,0.78,93300,{"date":1602,"open":1083,"high":1603,"low":713,"close":963,"change":286,"percent_change":624,"volume":1604,"transactions":9,"vwap":963},"2025-09-29",15.935,92900,{"date":1606,"open":981,"high":999,"low":1607,"close":995,"change":303,"percent_change":364,"volume":1608,"transactions":9,"vwap":995},"2025-09-26",15.32,97400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":895,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-09-25",16.27,16.43,15.645,15.69,-3.86,81000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":227,"percent_change":1311,"volume":1623,"transactions":9,"vwap":1622},"2025-09-24",16.13,16.36,16.045,16.32,108600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":813,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-09-23",15.98,16.22,15.795,16.17,0.75,103800,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":748,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-22",15.9,16.24,16.049999,1.45,85600,{"date":1640,"open":1641,"high":980,"low":1642,"close":975,"change":380,"percent_change":1094,"volume":1643,"transactions":9,"vwap":975},"2025-09-19",15.99,15.81,48100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":909,"percent_change":428,"volume":1650,"transactions":9,"vwap":1649},"2025-09-18",16.040001,16.094999,15.83,15.96,68300,{"date":1652,"open":1653,"high":1654,"low":962,"close":1655,"change":114,"percent_change":303,"volume":1656,"transactions":9,"vwap":1655},"2025-09-17",15.97,16.144,15.94,90400,{"date":1658,"open":975,"high":1641,"low":1008,"close":1653,"change":586,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1653},"2025-09-16",1.91,48200,{"date":1662,"open":1008,"high":980,"low":1595,"close":1663,"change":390,"percent_change":448,"volume":1664,"transactions":9,"vwap":1663},"2025-09-15",15.67,97900,{"date":1666,"open":1083,"high":1663,"low":1344,"close":1595,"change":438,"percent_change":92,"volume":900,"transactions":9,"vwap":1595},"2025-09-12",{"date":1668,"open":1084,"high":968,"low":732,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-09-11",15.71,0.52,3.42,165100,{"date":1674,"open":1675,"high":1675,"low":1053,"close":701,"change":951,"percent_change":1676,"volume":1677,"transactions":9,"vwap":701},"2025-09-10",15.53,-2.44,41500,{"date":1679,"open":1073,"high":1680,"low":1681,"close":1073,"change":270,"percent_change":556,"volume":1682,"transactions":9,"vwap":1073},"2025-09-09",15.72,15.351,120300,{"date":1684,"open":974,"high":1685,"low":1040,"close":1083,"change":904,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1083},"2025-09-08",16.498,3.79,235000,{"date":1689,"open":682,"high":1053,"low":682,"close":1007,"change":504,"percent_change":722,"volume":1690,"transactions":9,"vwap":1007},"2025-09-05",77300,{"date":1692,"open":1229,"high":720,"low":1047,"close":682,"change":363,"percent_change":1693,"volume":1660,"transactions":9,"vwap":682},"2025-09-04",-1.2,{"date":1695,"open":1072,"high":1310,"low":1029,"close":710,"change":164,"percent_change":1043,"volume":1220,"transactions":9,"vwap":710},"2025-09-03",{"date":1697,"open":694,"high":1443,"low":732,"close":908,"change":287,"percent_change":1698,"volume":1699,"transactions":9,"vwap":908},"2025-09-02",-0.99,101900,{"date":1701,"open":1048,"high":1048,"low":1409,"close":1310,"change":862,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1310},"2025-08-29",-0.59,39600,{"date":1705,"open":695,"high":1706,"low":1015,"close":713,"change":1063,"percent_change":755,"volume":1707,"transactions":9,"vwap":713},"2025-08-28",15.34,44200,{"date":1709,"open":351,"high":1058,"low":351,"close":720,"change":857,"percent_change":1234,"volume":1710,"transactions":9,"vwap":720},"2025-08-27",31900,{"date":1712,"open":694,"high":1015,"low":386,"close":1007,"change":114,"percent_change":93,"volume":1713,"transactions":9,"vwap":1007},"2025-08-26",128900,{"date":1715,"open":359,"high":1015,"low":1030,"close":1015,"change":238,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1015},"2025-08-25",0.6,61300,{"date":1719,"open":1029,"high":1310,"low":1029,"close":1040,"change":857,"percent_change":1234,"volume":1720,"transactions":9,"vwap":1040},"2025-08-22",43800,{"date":1722,"open":694,"high":1229,"low":1723,"close":1062,"change":270,"percent_change":1286,"volume":1724,"transactions":9,"vwap":1062},"2025-08-21",14.915,60100,{"date":1726,"open":682,"high":1015,"low":1727,"close":1049,"change":389,"percent_change":390,"volume":1403,"transactions":9,"vwap":1049},"2025-08-20",14.776,{"date":1729,"open":1022,"high":1217,"low":1088,"close":351,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":351},"2025-08-19",-0.3,-1.97,66100,{"date":1734,"open":701,"high":1238,"low":1029,"close":1021,"change":37,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1021},"2025-08-18",1.26,89300,{"date":1738,"open":987,"high":987,"low":1739,"close":710,"change":480,"percent_change":1740,"volume":1741,"transactions":9,"vwap":710},"2025-08-15",14.796,-2.33,89100,{"date":1743,"open":1034,"high":1744,"low":36,"close":987,"change":780,"percent_change":1745,"volume":1746,"transactions":9,"vwap":987},"2025-08-14",15.875,3.35,217000,{"date":1748,"open":818,"high":694,"low":1749,"close":1062,"change":188,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1062},"2025-08-13",14.579,1.5,146000,{"date":1753,"open":727,"high":1029,"low":1754,"close":1261,"change":270,"percent_change":1286,"volume":1755,"transactions":9,"vwap":1261},"2025-08-12",14.621,70800,{"date":1757,"open":1261,"high":1047,"low":1758,"close":1088,"change":531,"percent_change":532,"volume":1759,"transactions":9,"vwap":1088},"2025-08-11",14.591,79900,{"date":1761,"open":362,"high":689,"low":1762,"close":585,"change":676,"percent_change":697,"volume":1763,"transactions":9,"vwap":585},"2025-08-08",14.547,62200,{"date":1765,"open":1261,"high":732,"low":794,"close":741,"change":227,"percent_change":610,"volume":1766,"transactions":9,"vwap":741},"2025-08-07",95900,{"date":1768,"open":740,"high":710,"low":1754,"close":1261,"change":1043,"percent_change":1473,"volume":1769,"transactions":9,"vwap":1261},"2025-08-06",157400,{"date":1771,"open":418,"high":792,"low":946,"close":418,"change":1556,"percent_change":1772,"volume":1773,"transactions":9,"vwap":418},"2025-08-05",1.68,149800,{"date":1775,"open":213,"high":329,"low":213,"close":387,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":387},"2025-08-04",0.58,4.24,126400,{"date":1780,"open":478,"high":1781,"low":302,"close":266,"change":286,"percent_change":287,"volume":1782,"transactions":9,"vwap":266},"2025-08-01",13.845,133400,{"date":1784,"open":455,"high":1785,"low":538,"close":246,"change":1535,"percent_change":1786,"volume":1787,"transactions":9,"vwap":246},"2025-07-31",13.985,-1.65,129700,{"date":1789,"open":766,"high":839,"low":1790,"close":462,"change":322,"percent_change":1791,"volume":1792,"transactions":9,"vwap":462},"2025-07-30",13.785,-1.76,136300,{"date":1794,"open":408,"high":409,"low":546,"close":1795,"change":1276,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-29",14.18,2.53,176100,{"date":1799,"open":932,"high":1800,"low":247,"close":638,"change":863,"percent_change":1801,"volume":1802,"transactions":9,"vwap":638},"2025-07-28",14.418,-4.42,327200,{"date":1804,"open":727,"high":1805,"low":1806,"close":793,"change":1016,"percent_change":1807,"volume":1808,"transactions":9,"vwap":793},"2025-07-25",14.793,14.411,-1.09,70000,{"date":1810,"open":1342,"high":1021,"low":398,"close":792,"change":343,"percent_change":1811,"volume":1812,"transactions":9,"vwap":792},"2025-07-24",-2.6,104400,{"date":1814,"open":1072,"high":1607,"low":1815,"close":1321,"change":259,"percent_change":119,"volume":1816,"transactions":9,"vwap":1321},"2025-07-23",14.826,102100,{"date":1818,"open":1015,"high":1819,"low":386,"close":1015,"change":19,"percent_change":714,"volume":1820,"transactions":9,"vwap":1015},"2025-07-22",15.115,161400,{"date":1822,"open":1823,"high":1824,"low":36,"close":908,"change":410,"percent_change":616,"volume":1600,"transactions":9,"vwap":908},"2025-07-21",15.22,15.325,{"date":1826,"open":1827,"high":1663,"low":1443,"close":1084,"change":389,"percent_change":390,"volume":1828,"transactions":9,"vwap":1084},"2025-07-18",15.4,146500,{"date":1830,"open":1823,"high":1831,"low":1255,"close":1058,"change":410,"percent_change":616,"volume":1736,"transactions":9,"vwap":1058},"2025-07-17",15.435,{"date":1833,"open":1209,"high":1209,"low":695,"close":1048,"change":1286,"percent_change":472,"volume":1834,"transactions":9,"vwap":1048},"2025-07-16",57800,{"date":1836,"open":992,"high":962,"low":1001,"close":1675,"change":238,"percent_change":1776,"volume":1837,"transactions":9,"vwap":1675},"2025-07-15",85700,{"date":1839,"open":1073,"high":955,"low":1840,"close":1001,"change":196,"percent_change":665,"volume":1841,"transactions":9,"vwap":1001},"2025-07-14",15.337,92200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":981,"change":480,"percent_change":1847,"volume":1848,"transactions":9,"vwap":981},"2025-07-11",16.030001,16.1,15.638,-2.25,56000,{"date":1850,"open":1620,"high":1851,"low":1641,"close":1852,"change":353,"percent_change":1853,"volume":1483,"transactions":9,"vwap":1852},"2025-07-10",16.49,16.02,-2.08,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1620,"change":380,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1620},"2025-07-09",16.57,16.26,-0.85,74400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-07-08",17.040001,17.305,16.46,16.5,-0.54,-3.17,128100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1862,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1862},"2025-07-07",17.37,17.478,16.94,-0.45,-2.57,82800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":259,"percent_change":271,"volume":1883,"transactions":9,"vwap":1882},"2025-07-03",17.64,17.68,17.32,17.49,100700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":659,"percent_change":1890,"volume":1318,"transactions":9,"vwap":1889},"2025-07-02",17.93,18.01,17.44,17.54,-2.77,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":155,"percent_change":1531,"volume":1897,"transactions":9,"vwap":1896},"2025-07-01",17.87,18.155,17.85,18.040001,98100,{"date":1899,"open":1882,"high":1900,"low":1901,"close":1902,"change":916,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-30",17.9,17.458,17.86,1.65,80300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":259,"percent_change":840,"volume":924,"transactions":9,"vwap":1910},"2025-06-27",17.6,17.77,17.45,17.57,{"date":1912,"open":1909,"high":1913,"low":1914,"close":1915,"change":748,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-06-26",17.69,17.38,17.62,1.32,71700,{"date":1919,"open":1889,"high":1913,"low":1920,"close":1921,"change":1286,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-25",17.33,17.39,-1.53,46700,{"date":1925,"open":1926,"high":1927,"low":1882,"close":1928,"change":155,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-06-24",17.65,17.82,17.66,1.03,50200,{"date":1932,"open":1933,"high":1913,"low":1933,"close":1934,"change":595,"percent_change":1637,"volume":1935,"transactions":9,"vwap":1934},"2025-06-23",17.25,17.48,94900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-06-20",18.44,18.5,17.045,17.23,-1.11,-6.05,203600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1016,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-18",18.46,18.533,18.19,18.34,-0.86,195800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1939,"change":1128,"percent_change":1064,"volume":1958,"transactions":9,"vwap":1939},"2025-06-17",18.28,18.51,18.102,137300,{"date":1960,"open":1961,"high":1939,"low":1962,"close":1961,"change":155,"percent_change":129,"volume":1963,"transactions":9,"vwap":1961},"2025-06-16",18.29,17.98,115400,{"date":1965,"open":1966,"high":1967,"low":1913,"close":1968,"change":813,"percent_change":239,"volume":1969,"transactions":9,"vwap":1968},"2025-06-13",18.030001,18.299,18.11,377800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":294,"percent_change":294,"volume":1976,"transactions":9,"vwap":1975},"2025-06-12",18,18.38,17.76,17.99,95500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1975,"change":748,"percent_change":1468,"volume":1982,"transactions":9,"vwap":1975},"2025-06-11",17.83,18.045,17.75,86600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1974,"change":1128,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1974},"2025-06-10",17.52,17.92,17.27,1.2,270800,{"date":1991,"open":1992,"high":1986,"low":1993,"close":1994,"change":164,"percent_change":1063,"volume":1995,"transactions":9,"vwap":1994},"2025-06-09",17.53,17.030001,17.55,116500,{"date":1997,"open":1998,"high":1927,"low":1882,"close":1985,"change":840,"percent_change":1999,"volume":1180,"transactions":9,"vwap":1985},"2025-06-06",17.8,-1.57,{"date":2001,"open":2002,"high":1972,"low":2003,"close":1998,"change":380,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1998},"2025-06-05",17.94,17.73,-0.78,62500,{"date":2007,"open":2008,"high":1894,"low":2009,"close":2002,"change":862,"percent_change":659,"volume":2010,"transactions":9,"vwap":2002},"2025-06-04",18.08,17.875,97600,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1966,"change":565,"percent_change":952,"volume":2015,"transactions":9,"vwap":1966},"2025-06-03",18.53,17.95,128800,{"date":2017,"open":2018,"high":2019,"low":2002,"close":2020,"change":916,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-02",18.27,18.715,18.52,1.59,112700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":390,"percent_change":2029,"volume":1553,"transactions":9,"vwap":2028},"2025-05-30",18.049999,18.439,17.96,18.23,0.39,{"date":2031,"open":2032,"high":2032,"low":2025,"close":2033,"change":287,"percent_change":795,"volume":2034,"transactions":9,"vwap":2033},"2025-05-29",18.36,18.16,82200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":259,"percent_change":1286,"volume":2041,"transactions":9,"vwap":2040},"2025-05-28",18.21,18.54,18.15,18.31,82100,{"date":2043,"open":2044,"high":2045,"low":1955,"close":2032,"change":2046,"percent_change":84,"volume":2047,"transactions":9,"vwap":2032},"2025-05-27",18.92,19,-0.51,123600,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":303,"volume":964,"transactions":9,"vwap":2052},"2025-05-23",18.68,19.23,18.87,-0.035,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-22",18.62,19.059999,18.59,18.905,0.245,1.31,83100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":504,"percent_change":1183,"volume":1278,"transactions":9,"vwap":2068},"2025-05-21",18.42,19.235,18.345,18.66,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1939,"change":548,"percent_change":1786,"volume":2073,"transactions":9,"vwap":1939},"2025-05-20",18.75,18.425,110500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-05-19",19.41,19.5,18.76,18.81,-0.68,-3.49,126300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":512,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-16",19.27,19.49,19.145,0.72,74000,{"date":2091,"open":2045,"high":2092,"low":2093,"close":2094,"change":1276,"percent_change":1552,"volume":2095,"transactions":9,"vwap":2094},"2025-05-15",19.37,18.761,19.35,81100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2045,"change":196,"percent_change":1123,"volume":2101,"transactions":9,"vwap":2045},"2025-05-14",19.29,19.6,18.91,227400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":774,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-13",19.45,19.56,18.45,19.22,-1.08,239700,{"date":2111,"open":2112,"high":2112,"low":1955,"close":2113,"change":363,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-12",19.85,19.43,-0.92,359700,{"date":2117,"open":2045,"high":175,"low":2118,"close":2119,"change":1128,"percent_change":722,"volume":2120,"transactions":9,"vwap":2119},"2025-05-09",18.96,19.61,201700,{"date":2122,"open":2086,"high":2123,"low":2124,"close":2125,"change":410,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-08",19.67,18.84,19.4,-0.61,307200,{"date":2129,"open":2130,"high":2131,"low":2045,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-07",19.15,19.54,19.52,0.46,2.41,202100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2057,"change":104,"percent_change":1776,"volume":2141,"transactions":9,"vwap":2057},"2025-05-06",18.8,19.125,18.57,141600,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":937,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-05",19.09,18.765,18.95,-0.89,60900,{"date":2150,"open":2086,"high":2105,"low":2151,"close":2152,"change":556,"percent_change":2153,"volume":1059,"transactions":9,"vwap":2152},"2025-05-02",18.968,19.12,-1.34,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1460,"volume":1917,"transactions":9,"vwap":2159},"2025-05-01",19.08,19.44,18.78,19.38,0.38,{"date":2162,"open":2118,"high":2045,"low":2068,"close":2045,"change":1372,"percent_change":804,"volume":2163,"transactions":9,"vwap":2045},"2025-04-30",213600,{"date":2165,"open":2166,"high":2156,"low":2106,"close":2156,"change":1143,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2156},"2025-04-29",18.61,1.98,108500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":428,"percent_change":982,"volume":1205,"transactions":9,"vwap":2174},"2025-04-28",18.58,18.73,18.39,18.71,{"date":2176,"open":2039,"high":2171,"low":1972,"close":2171,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2171},"2025-04-25",0.48,2.65,211000,{"date":2181,"open":2032,"high":2182,"low":2183,"close":2184,"change":1730,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-04-24",18.47,18.059999,18.1,-1.63,223200,{"date":2188,"open":2189,"high":2174,"low":2190,"close":2191,"change":389,"percent_change":70,"volume":2192,"transactions":9,"vwap":2191},"2025-04-23",18.56,18.12,18.4,135600,{"date":2194,"open":2184,"high":2189,"low":2014,"close":2173,"change":1234,"percent_change":2195,"volume":1897,"transactions":9,"vwap":2173},"2025-04-22",2.22,{"date":180,"open":2197,"high":2198,"low":2199,"close":1975,"change":1372,"percent_change":249,"volume":2200,"transactions":9,"vwap":1975},18.07,18.445,17.84,183500]