[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXR":3,"homepage-market-summary":31,"stock-historical-AXR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AMREP Corporation","NYSE",null,"LAND SUBDIVIDERS & DEVELOPERS (NO CEMETERIES)","Amrep Corp is engaged in real estate business. The company develops both residential lots and sites for commercial and industrial use as demand warrants. It offers for sale both developed and undeveloped real property to its internal homebuilder as well as national, regional, and local homebuilders, commercial and industrial property developers and others. Activities conducted or arranged by the company include land and site planning, obtaining governmental and environmental approvals, installing utilities and storm drains, ensuring the availability of water service, building or improving roads necessary for land development and constructing community amenities. It also provides landscaping services to homebuilders. It operates in two business segments: land development and homebuilding.","49","Havertown, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},21.54,21.79,21.89,21.29,21.93,-0.39,-1.78,4118,327,21.6671,29.01,17.61,9125.922830593625,34.5,13467,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9995,3648106.630479,-8.3,"2025-04-22",[182,183,192,203,214,224,234,245,256,266,275,283,293,301,310,320,329,340,349,359,367,375,381,388,398,405,414,420,427,433,440,448,457,463,469,478,487,497,508,519,530,541,550,557,565,574,582,590,601,612,619,628,638,646,653,659,665,673,682,688,694,702,708,714,722,731,736,743,751,759,764,771,777,784,789,793,799,807,814,820,824,828,834,839,846,853,858,865,874,882,889,896,902,908,916,923,927,934,939,943,949,954,960,968,972,977,983,992,999,1006,1012,1019,1024,1029,1035,1042,1046,1053,1061,1068,1075,1078,1084,1090,1097,1104,1112,1118,1124,1131,1137,1141,1148,1151,1158,1165,1171,1175,1179,1185,1192,1197,1204,1209,1215,1221,1225,1231,1235,1239,1247,1253,1259,1263,1265,1269,1273,1277,1283,1290,1294,1297,1302,1308,1314,1320,1328,1334,1339,1344,1350,1357,1361,1366,1370,1373,1377,1383,1389,1394,1401,1404,1408,1412,1419,1424,1431,1438,1443,1449,1453,1459,1465,1469,1472,1477,1481,1487,1492,1500,1507,1515,1520,1527,1533,1540,1546,1549,1555,1559,1563,1567,1572,1574,1577,1583,1590,1597,1603,1607,1612,1618,1622,1626,1631,1635,1641,1647,1653,1660,1664,1669,1673,1677,1682,1688,1695,1699,1706,1712,1717,1720,1725,1728,1733,1738,1742,1745,1748,1753,1760,1767,1773,1778,1782,1789,1794,1800,1805,1807,1812,1819,1826,1833,1839,1842,1847,1853,1858,1864,1868,1873,1877,1883,1889,1893,1896,1900,1904,1907,1909,1912,1916,1920,1923,1926,1930,1934,1937,1939,1942,1947,1953,1957,1960,1963,1967,1970,1973,1978,1982,1987,1992,1997,2000,2003,2006,2009,2013,2015,2019,2023,2025,2031,2036,2041,2046,2049,2052,2054,2057,2060,2065,2068,2071,2076,2080,2084,2088,2091,2093,2095,2099,2103,2107,2113,2117,2120,2124,2129,2134,2140,2144,2149,2152,2155,2160,2165,2169,2174,2178,2181,2184,2188,2191,2193,2196,2200,2203,2207,2211,2217,2220,2223,2228],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.37,21.65,-0.59,-2.62,7026.2781,158,22.0245,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.57,23.35,22.11,22.52,0.03,0.13,20784.5632,461,22.6769,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.29,23,22.14,22.49,0.21,0.94,28737.5632,471,22.6239,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.16,22.4,22.28,-0.09,-0.4,1911.5632,88,22.2293,{"date":225,"open":226,"high":227,"low":228,"close":185,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",22.55,22.9,21.595,-0.26,-1.15,4705.5632,134,22.2771,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.65,22.81,22.34,22.63,-0.28,-1.22,13601.5632,265,22.6532,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",22.46,23.02,22,22.91,0.31,1.37,10656.7792,235,22.4731,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",22.62,22.102,22.6,-0.25,-1.09,4399.9472,105,22.4505,{"date":267,"open":239,"high":268,"low":269,"close":270,"change":271,"percent_change":90,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.9799,22.4048,22.85,0.23,4351.5632,127,22.7294,{"date":276,"open":238,"high":277,"low":238,"close":258,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",23.1325,-0.68,-2.92,24328.5632,357,22.8265,{"date":284,"open":285,"high":286,"low":249,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",22.73,23.51,23.3,0.82,3.65,15719.3632,251,23.0456,{"date":294,"open":227,"high":295,"low":296,"close":297,"change":261,"percent_change":298,"volume":299,"transactions":300,"vwap":244},"2026-09-16",23.0575,21.98,22.48,-1.1,14822.5632,326,{"date":302,"open":303,"high":304,"low":296,"close":285,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",22.255,23.25,-0.07,-0.31,14408.340578,171,22.3534,{"date":311,"open":249,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",23.39,21.3205,22.8,-0.14,-0.61,15181.522694,227,22.405,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":243,"vwap":328},"2026-09-11",23.21,22.7,22.94,-0.03,-0.13,14102.780167,22.841,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",22.95,23.197,22.72,22.97,0.01,0.04,5476.5632,238,22.9419,{"date":341,"open":331,"high":342,"low":331,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",23.71,22.96,-0.05,-0.22,3437.2762,142,23.0808,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":326,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",23.0224,24.07,22.82,23.01,-0.56,11038.3632,277,23.0177,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":133,"volume":364,"transactions":365,"vwap":366},"2026-09-04",22.75,23.14,0.18,2296.2632,130,23.0939,{"date":368,"open":369,"high":369,"low":324,"close":343,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",23.08,0.1,0.44,5221.5632,156,22.965,{"date":376,"open":361,"high":206,"low":361,"close":377,"change":344,"percent_change":345,"volume":378,"transactions":379,"vwap":380},"2026-09-02",22.86,4766.975732,165,22.8674,{"date":382,"open":250,"high":383,"low":227,"close":250,"change":345,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",23.055139,-0.95,1444.275812,68,22.9827,{"date":389,"open":334,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",23.44,22.785,23.13,0.05,0.22,2049.9952,108,23.161,{"date":399,"open":314,"high":400,"low":314,"close":369,"change":199,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",23.3321,0.57,937.6351,61,23.1197,{"date":406,"open":407,"high":407,"low":408,"close":331,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",22.99,22.66,-0.1,-0.43,6436.5432,116,22.9273,{"date":415,"open":227,"high":369,"low":416,"close":417,"change":393,"percent_change":394,"volume":418,"transactions":379,"vwap":419},"2026-08-26",22.6403,23.05,2941.0272,22.9727,{"date":421,"open":334,"high":422,"low":423,"close":206,"change":393,"percent_change":394,"volume":424,"transactions":425,"vwap":426},"2026-08-25",23.37,22.925,3764.5632,120,23.0596,{"date":428,"open":429,"high":429,"low":323,"close":331,"change":344,"percent_change":345,"volume":430,"transactions":431,"vwap":432},"2026-08-24",23.2,7656.5632,176,22.8855,{"date":434,"open":435,"high":390,"low":436,"close":206,"change":261,"percent_change":74,"volume":437,"transactions":438,"vwap":439},"2026-08-21",23.3147,22.25,30227.5632,413,23.0447,{"date":441,"open":304,"high":442,"low":443,"close":304,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",23.3766,23.1001,0,5599.427456,82,23.2716,{"date":449,"open":450,"high":451,"low":452,"close":304,"change":128,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",23.15,23.32,23.085,1.75,12953.915579,302,23.2613,{"date":458,"open":314,"high":459,"low":314,"close":270,"change":370,"percent_change":371,"volume":460,"transactions":461,"vwap":462},"2026-08-18",23.3464,2050.234,132,22.9444,{"date":464,"open":323,"high":390,"low":323,"close":361,"change":465,"percent_change":466,"volume":467,"transactions":24,"vwap":468},"2026-08-17",0.24,1.07,9046.98,22.9732,{"date":470,"open":471,"high":285,"low":472,"close":473,"change":143,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",22.32,21.69,22.51,1.44,2537,151,22.5,{"date":479,"open":297,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",22.585,22.19,-0.06,-0.27,4019.553288,233,22.3888,{"date":488,"open":489,"high":490,"low":491,"close":436,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",22.06,22.4496,21.855,0.51,2.35,53376.4054,679,22.2331,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",21.64,22.33,21.43,21.74,-0.04,-0.18,14508.11423,288,21.8553,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",22.3,22.78,21.7,21.78,-0.57,-2.55,23347.208488,228,22.0553,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",22.545,22.64,22.295,22.35,0.27,1.22,5116.268818,112,22.5159,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",22.2,22.515,21.965,22.08,-0.42,-1.87,17306.44007,494,22.1534,{"date":542,"open":543,"high":544,"low":545,"close":477,"change":483,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",22.59,22.8999,22.2678,-1.19,12192.929963,312,22.4827,{"date":551,"open":314,"high":206,"low":477,"close":552,"change":394,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",22.77,0.98,9657.933948,255,22.7245,{"date":558,"open":559,"high":322,"low":473,"close":226,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",22.93,-0.69,-2.97,10919.64795,552,22.8466,{"date":566,"open":227,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":528,"vwap":573},"2026-07-31",23.47,22.4873,23.24,-0.23,-0.98,7749.576764,23.1312,{"date":575,"open":304,"high":576,"low":577,"close":567,"change":578,"percent_change":39,"volume":579,"transactions":580,"vwap":581},"2026-07-30",23.49,22.42,0.17,9285.137668,96,23.4086,{"date":583,"open":247,"high":584,"low":249,"close":287,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",23.655,0.56,2.46,20150.691461,290,22.9361,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",22.88,22.9899,22.175,22.74,-0.35,-1.52,12151.491128,242,22.723,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",23.52,23.745,21.92,23.09,-2.32,-9.13,44523.006793,715,22.87,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":444,"percent_change":444,"volume":616,"transactions":617,"vwap":618},"2026-07-24",25.54,25.41,1058.198019,78,25.3847,{"date":620,"open":621,"high":622,"low":623,"close":615,"change":624,"percent_change":625,"volume":626,"transactions":273,"vwap":627},"2026-07-23",25.5,26.09,25.3,-0.66,-2.53,3939.208922,25.6473,{"date":629,"open":621,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",26.17,25.38,26.07,0.7,2.76,15534.380444,217,25.694,{"date":639,"open":622,"high":640,"low":641,"close":641,"change":326,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",26.6499,25.37,-0.51,2887.838007,211,25.8499,{"date":647,"open":648,"high":648,"low":649,"close":621,"change":409,"percent_change":21,"volume":650,"transactions":651,"vwap":652},"2026-07-20",25.6,25.28,2643.3545,92,25.4529,{"date":654,"open":655,"high":656,"low":655,"close":648,"change":370,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-07-17",25.23,26.28,0.39,12200,{"date":660,"open":661,"high":662,"low":661,"close":621,"change":198,"percent_change":663,"volume":664,"transactions":9,"vwap":621},"2026-07-16",24.91,25.7,0.12,1700,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":315,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-15",25.25,25.65,25.049999,25.47,-0.55,3900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-14",25.49,26.93,25.48,25.61,0.55,2.19,11000,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":315,"percent_change":355,"volume":687,"transactions":9,"vwap":686},"2026-07-13",25.52,26.2,25.059999,8100,{"date":689,"open":690,"high":691,"low":692,"close":690,"change":198,"percent_change":663,"volume":693,"transactions":9,"vwap":690},"2026-07-10",25.2,25.68,24.7,9300,{"date":695,"open":67,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",25.34,24.83,25.17,-0.29,-1.14,5600,{"date":703,"open":621,"high":621,"low":704,"close":705,"change":271,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-08",24.75,25.46,0.91,5800,{"date":709,"open":710,"high":615,"low":704,"close":655,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":655},"2026-07-07",25.4,0.09,0.36,3000,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",25.9,25.040001,25.14,-0.7,-2.71,4200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",25.44,25.88,25.39,25.84,0.8,3.19,1800,{"date":732,"open":717,"high":717,"low":733,"close":717,"change":504,"percent_change":734,"volume":735,"transactions":9,"vwap":717},"2026-07-01",24.78,-0.71,2600,{"date":737,"open":738,"high":621,"low":739,"close":740,"change":306,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-30",25.18,24.82,25.22,-1.21,5400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-06-29",24.85,25.53,24.77,0.64,2.57,6600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":734,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-26",26.96,27.27,24.65,24.89,-2.77,12700,{"date":760,"open":630,"high":630,"low":761,"close":648,"change":483,"percent_change":762,"volume":763,"transactions":9,"vwap":648},"2026-06-25",25.35,-1.04,5100,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":671,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-24",26.14,26.5,25.87,-2.08,4800,{"date":772,"open":668,"high":773,"low":668,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",26.42,0.41,1.58,2400,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":118,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-22",24.5,26.11,26.01,4.54,13200,{"date":785,"open":756,"high":756,"low":747,"close":786,"change":787,"percent_change":788,"volume":763,"transactions":9,"vwap":786},"2026-06-18",24.88,-0.15,-0.6,{"date":790,"open":718,"high":718,"low":697,"close":791,"change":525,"percent_change":792,"volume":730,"transactions":9,"vwap":791},"2026-06-17",25.030001,1.09,{"date":794,"open":696,"high":716,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-16",24.76,-0.33,-1.32,6400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":796,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-15",25.19,25.77,25.08,25.09,-1.3,4000,{"date":808,"open":809,"high":675,"low":686,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",25.43,25.42,0.11,0.43,2000,{"date":815,"open":746,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":721,"transactions":9,"vwap":817},"2026-06-11",25.67,25.31,-0.34,-1.33,{"date":821,"open":822,"high":822,"low":668,"close":668,"change":306,"percent_change":546,"volume":823,"transactions":9,"vwap":668},"2026-06-10",25.69,1300,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":108,"percent_change":271,"volume":664,"transactions":9,"vwap":827},"2026-06-09",26.3,25.96,{"date":829,"open":830,"high":831,"low":716,"close":716,"change":832,"percent_change":833,"volume":707,"transactions":9,"vwap":716},"2026-06-08",26.02,26.31,0.37,1.45,{"date":835,"open":836,"high":766,"low":696,"close":746,"change":261,"percent_change":837,"volume":838,"transactions":9,"vwap":746},"2026-06-05",25.76,-0.97,3500,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":306,"volume":845,"transactions":9,"vwap":843},"2026-06-04",26,26.059999,25.78,-0.08,1900,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",26.22,25.86,-0.63,-2.38,5900,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":787,"percent_change":355,"volume":770,"transactions":9,"vwap":857},"2026-06-02",26.74,26.99,26.49,{"date":859,"open":810,"high":860,"low":810,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",27.21,26.64,1.62,6.47,22500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-29",26.89,27.74,24.69,25.02,-2,-7.4,63000,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-28",26.56,28.12,27.02,-0.11,-0.41,10200,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":123,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-27",27.32,26.9,27.13,0.93,3700,{"date":890,"open":891,"high":26,"low":705,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-26",25.55,26.88,0.87,3.34,49400,{"date":897,"open":898,"high":899,"low":724,"close":781,"change":900,"percent_change":251,"volume":901,"transactions":9,"vwap":781},"2026-05-22",26.049999,26.1,0.08,9000,{"date":903,"open":861,"high":861,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-21",25.93,-1.02,-3.78,2200,{"date":909,"open":692,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",27.15,23.95,26.95,2.23,9.02,61000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":401,"percent_change":922,"volume":750,"transactions":9,"vwap":921},"2026-05-19",24.15,24.98,24.12,24.72,2.36,{"date":924,"open":67,"high":67,"low":918,"close":918,"change":762,"percent_change":925,"volume":926,"transactions":9,"vwap":918},"2026-05-18",-4.13,11600,{"date":928,"open":929,"high":801,"low":930,"close":801,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":801},"2026-05-15",24.44,24.32,0.85,3.49,9800,{"date":935,"open":919,"high":919,"low":936,"close":936,"change":937,"percent_change":938,"volume":713,"transactions":9,"vwap":936},"2026-05-14",24.34,-0.46,-1.85,{"date":940,"open":779,"high":739,"low":779,"close":941,"change":108,"percent_change":465,"volume":942,"transactions":9,"vwap":941},"2026-05-13",24.8,6800,{"date":944,"open":745,"high":756,"low":945,"close":946,"change":879,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-12",24.51,24.74,-0.44,2500,{"date":950,"open":668,"high":668,"low":951,"close":745,"change":262,"percent_change":952,"volume":953,"transactions":9,"vwap":745},"2026-05-11",24.4,-4.2,14200,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":888,"transactions":9,"vwap":957},"2026-05-08",26.61,25.94,-0.84,-3.14,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-07",27.049999,26.57,26.78,-0.37,-1.36,3100,{"date":969,"open":970,"high":970,"low":753,"close":910,"change":536,"percent_change":597,"volume":971,"transactions":9,"vwap":910},"2026-05-06",28.92,14300,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":536,"percent_change":976,"volume":707,"transactions":9,"vwap":975},"2026-05-05",28.37,27.57,-1.5,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":811,"percent_change":657,"volume":982,"transactions":9,"vwap":981},"2026-05-04",28.5,27.81,27.99,7600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-01",27.7,27.9,27.36,27.88,0.33,1.2,18100,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":763,"transactions":9,"vwap":996},"2026-04-30",27.030001,27.68,27.55,0.48,1.77,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-29",27.97,27.07,-0.53,-1.92,14700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1004,"volume":672,"transactions":9,"vwap":1010},"2026-04-28",27.84,27.95,27.6,-0.54,{"date":1013,"open":1014,"high":979,"low":1015,"close":1016,"change":209,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",27.61,27.5,28.14,0.75,11400,{"date":1020,"open":1021,"high":1021,"low":1008,"close":1022,"change":113,"percent_change":503,"volume":1023,"transactions":9,"vwap":1022},"2026-04-24",28.36,27.93,6300,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":503,"percent_change":315,"volume":1028,"transactions":9,"vwap":1027},"2026-04-23",28.41,27.94,19800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":503,"percent_change":315,"volume":776,"transactions":9,"vwap":1034},"2026-04-22",28.01,28.2,27.82,27.98,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1017,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",27.41,28.21,28.02,2.75,6100,{"date":1043,"open":676,"high":1044,"low":676,"close":754,"change":444,"percent_change":444,"volume":1045,"transactions":9,"vwap":754},"2026-04-20",27.56,13700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":754,"change":153,"percent_change":1051,"volume":1052,"transactions":9,"vwap":754},"2026-04-17",26.81,27.85,26.51,1.3,11200,{"date":1054,"open":987,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-16",28.11,26.79,26.92,-0.67,-2.43,15700,{"date":1062,"open":1032,"high":1063,"low":1064,"close":1065,"change":316,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",28.3,26.37,27.59,-2.16,23100,{"date":1069,"open":1037,"high":1070,"low":1071,"close":1032,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1032},"2026-04-14",28.79,27.1,0.52,1.88,44400,{"date":1076,"open":1077,"high":868,"low":904,"close":995,"change":492,"percent_change":1073,"volume":881,"transactions":9,"vwap":995},"2026-04-13",26.75,{"date":1079,"open":1010,"high":1010,"low":1080,"close":1081,"change":1003,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-10",26.67,27.17,-1.91,7100,{"date":1085,"open":1080,"high":1008,"low":1086,"close":985,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":985},"2026-04-09",25.75,0.84,3.13,17700,{"date":1091,"open":860,"high":1092,"low":1093,"close":1094,"change":748,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",27.92,26.29,26.86,2.44,11800,{"date":1098,"open":885,"high":1099,"low":1100,"close":848,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":848},"2026-04-07",27.3,25.71,-0.86,-3.18,16900,{"date":1105,"open":1106,"high":986,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-06",27.8,26.55,27.08,-0.78,-2.8,7500,{"date":1113,"open":988,"high":1114,"low":996,"close":1115,"change":1116,"percent_change":278,"volume":1117,"transactions":9,"vwap":1115},"2026-04-02",28.44,27.86,-0.19,5000,{"date":1119,"open":1008,"high":1120,"low":1121,"close":1122,"change":844,"percent_change":240,"volume":1123,"transactions":9,"vwap":1122},"2026-04-01",28.63,27.71,28.049999,13500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":148,"percent_change":252,"volume":1130,"transactions":9,"vwap":1129},"2026-03-31",27.69,28.19,27.12,28.13,12300,{"date":1132,"open":622,"high":1133,"low":622,"close":1134,"change":1135,"percent_change":1136,"volume":1103,"transactions":9,"vwap":1134},"2026-03-30",27.91,27.75,1.85,7.14,{"date":1138,"open":1139,"high":885,"low":675,"close":716,"change":762,"percent_change":1140,"volume":1103,"transactions":9,"vwap":716},"2026-03-27",26.73,-3.86,{"date":1142,"open":1143,"high":1144,"low":920,"close":1145,"change":762,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-26",27.48,27.64,26.94,-3.72,21300,{"date":1149,"open":1150,"high":979,"low":1034,"close":1034,"change":1116,"percent_change":1058,"volume":967,"transactions":9,"vwap":1034},"2026-03-25",28.4,{"date":1152,"open":1127,"high":1153,"low":1154,"close":1155,"change":336,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-24",28.57,28.08,28.17,0.14,20500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1129,"change":118,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1129},"2026-03-23",28.16,28.97,27.73,4.19,21000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":700,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-20",28.25,27,-4.05,10500,{"date":1172,"open":1016,"high":1032,"low":1173,"close":1016,"change":482,"percent_change":1174,"volume":1023,"transactions":9,"vwap":1016},"2026-03-19",27.43,-0.21,{"date":1176,"open":970,"high":970,"low":1177,"close":1032,"change":1116,"percent_change":1058,"volume":1178,"transactions":9,"vwap":1032},"2026-03-18",27.31,12800,{"date":1180,"open":1181,"high":1181,"low":1016,"close":1182,"change":1156,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-17",29,28.39,0.5,29100,{"date":1186,"open":1187,"high":1153,"low":1188,"close":1167,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1167},"2026-03-16",25.64,25.59,3.82,15.64,51500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1194,"change":90,"percent_change":1196,"volume":664,"transactions":9,"vwap":1194},"2026-03-13",24.43,24.99,4.36,{"date":1198,"open":1199,"high":1200,"low":248,"close":1201,"change":1202,"percent_change":1203,"volume":948,"transactions":9,"vwap":1201},"2026-03-12",23.28,23.62,23.41,-0.17,-0.72,{"date":1205,"open":1206,"high":1194,"low":1207,"close":1207,"change":699,"percent_change":741,"volume":1208,"transactions":9,"vwap":1207},"2026-03-11",23.74,23.58,2900,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":21,"percent_change":1214,"volume":845,"transactions":9,"vwap":1213},"2026-03-10",24,23.56,23.87,-1.61,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":818,"percent_change":1220,"volume":948,"transactions":9,"vwap":1218},"2026-03-09",24.24,24.26,23.81,-1.38,{"date":1222,"open":1194,"high":941,"low":936,"close":1223,"change":880,"percent_change":1224,"volume":735,"transactions":9,"vwap":1223},"2026-03-06",24.6,-1.64,{"date":1226,"open":1227,"high":1228,"low":692,"close":1229,"change":278,"percent_change":1230,"volume":713,"transactions":9,"vwap":1229},"2026-03-05",25.79,25.8,25.01,-2.65,{"date":1232,"open":822,"high":822,"low":1233,"close":822,"change":1234,"percent_change":90,"volume":1208,"transactions":9,"vwap":822},"2026-03-04",25.16,0.26,{"date":1236,"open":685,"high":767,"low":809,"close":809,"change":1237,"percent_change":1238,"volume":776,"transactions":9,"vwap":809},"2026-03-03",-0.89,-3.38,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-02",24.66,26.68,26.32,1.06,4.2,11100,{"date":1248,"open":801,"high":1249,"low":1250,"close":1251,"change":1156,"percent_change":585,"volume":1252,"transactions":9,"vwap":1251},"2026-02-27",26.39,24.39,25.26,8400,{"date":1254,"open":668,"high":1255,"low":1256,"close":1257,"change":262,"percent_change":1258,"volume":933,"transactions":9,"vwap":1257},"2026-02-26",26.25,24.84,25.12,-4.16,{"date":1260,"open":1261,"high":1261,"low":668,"close":1262,"change":278,"percent_change":625,"volume":1130,"transactions":9,"vwap":1262},"2026-02-25",27.19,26.21,{"date":1264,"open":1071,"high":1099,"low":767,"close":867,"change":1202,"percent_change":850,"volume":1083,"transactions":9,"vwap":867},"2026-02-24",{"date":1266,"open":1168,"high":985,"low":861,"close":1267,"change":879,"percent_change":220,"volume":1268,"transactions":9,"vwap":1267},"2026-02-23",27.059999,16200,{"date":1270,"open":767,"high":1081,"low":780,"close":1081,"change":1271,"percent_change":1272,"volume":721,"transactions":9,"vwap":1081},"2026-02-20",0.86,3.27,{"date":1274,"open":842,"high":767,"low":1275,"close":831,"change":108,"percent_change":271,"volume":1276,"transactions":9,"vwap":831},"2026-02-19",25.91,5300,{"date":1278,"open":717,"high":1162,"low":1279,"close":1255,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1255},"2026-02-18",24.29,1.53,6.19,8200,{"date":1284,"open":1285,"high":957,"low":1286,"close":921,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":921},"2026-02-17",23.77,23.75,1.03,4.35,10700,{"date":1291,"open":1292,"high":1292,"low":1200,"close":1293,"change":444,"percent_change":444,"volume":672,"transactions":9,"vwap":1293},"2026-02-13",24.36,23.69,{"date":1295,"open":324,"high":1296,"low":324,"close":1293,"change":663,"percent_change":492,"volume":693,"transactions":9,"vwap":1293},"2026-02-12",24.35,{"date":1298,"open":194,"high":1211,"low":500,"close":1299,"change":1300,"percent_change":1301,"volume":763,"transactions":9,"vwap":1299},"2026-02-11",23.57,1.05,4.66,{"date":1303,"open":1304,"high":1305,"low":1306,"close":197,"change":998,"percent_change":1307,"volume":953,"transactions":9,"vwap":197},"2026-02-10",21.09,23.59,20.51,8.53,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1174,"percent_change":1313,"volume":730,"transactions":9,"vwap":1312},"2026-02-09",20.88,21,20.75,-1,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":712,"percent_change":453,"volume":1319,"transactions":9,"vwap":1318},"2026-02-06",20.84,21.2,20.96,1400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":229,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-05",20.46,20.7,20.42,20.6,-1.25,1600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":776,"transactions":9,"vwap":1331},"2026-02-04",20.44,20.86,0.45,2.2,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1336,"change":787,"percent_change":1338,"volume":907,"transactions":9,"vwap":1336},"2026-02-03",20.41,20.58,-0.73,{"date":1340,"open":1312,"high":1312,"low":1341,"close":1342,"change":345,"percent_change":1343,"volume":907,"transactions":9,"vwap":1342},"2026-02-02",20.45,20.56,-1.06,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":624,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-30",21.35,20.78,-3.08,1200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":123,"percent_change":1356,"volume":730,"transactions":9,"vwap":1355},"2026-01-29",21.14,21.62,21.049999,21.44,1.18,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":148,"percent_change":1360,"volume":664,"transactions":9,"vwap":1359},"2026-01-28",21.19,1.83,{"date":1362,"open":1363,"high":1364,"low":1312,"close":1365,"change":305,"percent_change":818,"volume":888,"transactions":9,"vwap":1365},"2026-01-27",21.22,21.71,20.81,{"date":1367,"open":1310,"high":1368,"low":1310,"close":1310,"change":370,"percent_change":997,"volume":1369,"transactions":9,"vwap":1310},"2026-01-26",21.01,2300,{"date":1371,"open":1312,"high":1347,"low":1312,"close":1347,"change":504,"percent_change":1101,"volume":1372,"transactions":9,"vwap":1347},"2026-01-23",1100,{"date":1374,"open":1375,"high":1318,"low":1316,"close":1318,"change":1376,"percent_change":706,"volume":1349,"transactions":9,"vwap":1318},"2026-01-22",20.95,0.19,{"date":1378,"open":1379,"high":1380,"low":1323,"close":1381,"change":344,"percent_change":1382,"volume":888,"transactions":9,"vwap":1381},"2026-01-21",20.82,21.040001,20.77,-0.24,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1379,"change":1387,"percent_change":1388,"volume":776,"transactions":9,"vwap":1379},"2026-01-20",21.76,20.43,-1.07,-4.89,{"date":1390,"open":1391,"high":18,"low":1391,"close":18,"change":54,"percent_change":1392,"volume":1393,"transactions":9,"vwap":18},"2026-01-16",21.5,2.29,3200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":818,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-15",21.51,21.6,21.4,-1.56,1500,{"date":1402,"open":512,"high":502,"low":1403,"close":502,"change":900,"percent_change":832,"volume":1369,"transactions":9,"vwap":502},"2026-01-14",21.27,{"date":1405,"open":1391,"high":1406,"low":1391,"close":1406,"change":344,"percent_change":570,"volume":1407,"transactions":9,"vwap":1406},"2026-01-13",21.66,8300,{"date":1409,"open":1304,"high":1410,"low":1304,"close":1364,"change":128,"percent_change":1073,"volume":1411,"transactions":9,"vwap":1364},"2026-01-12",21.77,3600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":862,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-09",19.81,21.31,19.7,8.23,6500,{"date":1420,"open":1421,"high":1416,"low":1421,"close":1422,"change":1332,"percent_change":1423,"volume":1276,"transactions":9,"vwap":1422},"2026-01-08",19.09,19.69,2.34,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1280,"volume":852,"transactions":9,"vwap":1429},"2026-01-07",19.030001,19.26,18.38,19.24,0.29,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":879,"volume":1252,"transactions":9,"vwap":1436},"2026-01-06",19,19.41,18.88,18.95,-0.02,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":787,"percent_change":1109,"volume":1276,"transactions":9,"vwap":1442},"2026-01-05",19.44,18.87,18.97,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":143,"percent_change":1448,"volume":1327,"transactions":9,"vwap":1447},"2026-01-02",18.81,19.28,19.12,1.7,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":261,"percent_change":1452,"volume":1349,"transactions":9,"vwap":1451},"2025-12-31",18.8,-1.31,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":931,"volume":838,"transactions":9,"vwap":1457},"2025-12-30",18.91,19.33,19.049999,0.16,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":336,"percent_change":209,"volume":1319,"transactions":9,"vwap":1464},"2025-12-29",18.85,19.059999,18.84,18.89,{"date":1466,"open":1433,"high":1426,"low":1467,"close":1461,"change":787,"percent_change":1468,"volume":806,"transactions":9,"vwap":1461},"2025-12-26",18.75,-0.79,{"date":1470,"open":1433,"high":1471,"low":1433,"close":1433,"change":444,"percent_change":444,"volume":1327,"transactions":9,"vwap":1433},"2025-12-24",19.07,{"date":1473,"open":1433,"high":1433,"low":1474,"close":1433,"change":370,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1433},"2025-12-23",18.39,0.53,10900,{"date":1478,"open":1479,"high":1422,"low":1480,"close":1479,"change":444,"percent_change":444,"volume":1083,"transactions":9,"vwap":1479},"2025-12-22",18.9,18.69,{"date":1482,"open":1483,"high":1484,"low":1441,"close":1479,"change":410,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1479},"2025-12-19",19.39,20.36,-2.22,10600,{"date":1488,"open":1489,"high":1490,"low":1451,"close":1456,"change":198,"percent_change":1458,"volume":1491,"transactions":9,"vwap":1456},"2025-12-18",19.29,19.34,12600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":711,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-17",20.07,20.09,18.77,19.3,0.47,10000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":503,"percent_change":1174,"volume":1506,"transactions":9,"vwap":1505},"2025-12-16",18.92,20.21,18.68,19.21,12000,{"date":1508,"open":1509,"high":1510,"low":27,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-15",19.68,19.75,19.25,-0.91,-4.51,49800,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1101,"percent_change":1519,"volume":721,"transactions":9,"vwap":1518},"2025-12-12",20.92,20.16,-4.09,{"date":1521,"open":1386,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":783,"transactions":9,"vwap":1524},"2025-12-11",21.67,20.26,21.02,0.67,3.29,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":989,"percent_change":1532,"volume":1123,"transactions":9,"vwap":1531},"2025-12-10",20.2,21.17,20.35,1.65,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":958,"percent_change":1539,"volume":681,"transactions":9,"vwap":1538},"2025-12-09",20.9,21.16,20.01,20.02,-4.03,{"date":1541,"open":1542,"high":499,"low":1331,"close":1331,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1331},"2025-12-08",21.59,-0.65,-3.02,4900,{"date":1547,"open":603,"high":603,"low":1548,"close":1396,"change":444,"percent_change":444,"volume":681,"transactions":9,"vwap":1396},"2025-12-05",21.1,{"date":1550,"open":1551,"high":473,"low":1396,"close":1396,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1396},"2025-12-04",22.040001,-0.52,-2.36,2700,{"date":1556,"open":1353,"high":1551,"low":1391,"close":1557,"change":1498,"percent_change":1558,"volume":1393,"transactions":9,"vwap":1557},"2025-12-03",22.030001,2.18,{"date":1560,"open":513,"high":1561,"low":1391,"close":1562,"change":947,"percent_change":871,"volume":888,"transactions":9,"vwap":1562},"2025-12-02",21.84,21.56,{"date":1564,"open":1565,"high":1566,"low":1391,"close":249,"change":344,"percent_change":570,"volume":907,"transactions":9,"vwap":249},"2025-12-01",21.8,22.049999,{"date":1568,"open":1566,"high":1566,"low":1569,"close":1566,"change":712,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1566},"2025-11-28",21.96,1.66,500,{"date":1573,"open":296,"high":226,"low":186,"close":472,"change":336,"percent_change":363,"volume":798,"transactions":9,"vwap":472},"2025-11-26",{"date":1575,"open":1422,"high":1576,"low":1422,"close":186,"change":663,"percent_change":585,"volume":948,"transactions":9,"vwap":186},"2025-11-25",21.75,{"date":1578,"open":1524,"high":1579,"low":1580,"close":1579,"change":160,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-24",21.53,20.98,3.56,8600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1570,"volume":742,"transactions":9,"vwap":1588},"2025-11-21",20.28,21.08,20.27,20.79,0.34,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1341,"change":1595,"percent_change":370,"volume":1596,"transactions":9,"vwap":1341},"2025-11-20",20.37,21.32,20,0.02,4500,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1386,"change":1601,"percent_change":289,"volume":1602,"transactions":9,"vwap":1386},"2025-11-19",19.71,20.49,0.72,9500,{"date":1604,"open":1605,"high":1600,"low":1599,"close":1599,"change":240,"percent_change":1606,"volume":967,"transactions":9,"vwap":1599},"2025-11-18",19.93,-1.4,{"date":1608,"open":1529,"high":1323,"low":1609,"close":1610,"change":229,"percent_change":1611,"volume":1103,"transactions":9,"vwap":1610},"2025-11-17",19.65,19.99,-1.28,{"date":1613,"open":1396,"high":20,"low":1610,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-14",20.25,-1.26,-5.86,15600,{"date":1619,"open":1397,"high":1397,"low":1620,"close":1396,"change":251,"percent_change":1621,"volume":776,"transactions":9,"vwap":1396},"2025-11-13",21.28,1.46,{"date":1623,"open":239,"high":239,"low":1624,"close":1317,"change":1109,"percent_change":1625,"volume":750,"transactions":9,"vwap":1317},"2025-11-12",20.87,-3.55,{"date":1627,"open":1628,"high":1629,"low":1628,"close":296,"change":199,"percent_change":1630,"volume":735,"transactions":9,"vwap":296},"2025-11-11",21.85,22.45,0.59,{"date":1632,"open":1633,"high":1628,"low":1633,"close":1628,"change":68,"percent_change":1634,"volume":1554,"transactions":9,"vwap":1628},"2025-11-10",21.41,4.3,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1375,"change":371,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1375},"2025-11-07",20.3,21.3,2.15,16700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1306,"change":536,"percent_change":1646,"volume":763,"transactions":9,"vwap":1306},"2025-11-06",20.99,21.49,20.32,-2.01,{"date":1648,"open":1352,"high":1649,"low":1323,"close":1650,"change":663,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-05",21.39,20.93,0.58,9400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1365,"change":1658,"percent_change":1659,"volume":1582,"transactions":9,"vwap":1365},"2025-11-04",21.55,23.27,20.73,-0.8,-3.7,{"date":1661,"open":499,"high":1364,"low":1638,"close":1662,"change":199,"percent_change":1663,"volume":1369,"transactions":9,"vwap":1662},"2025-11-03",21.61,0.61,{"date":1665,"open":471,"high":323,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":770,"transactions":9,"vwap":1666},"2025-10-31",21.48,-0.77,-3.46,{"date":1670,"open":314,"high":314,"low":436,"close":436,"change":1671,"percent_change":1672,"volume":1554,"transactions":9,"vwap":436},"2025-10-30",-0.83,-3.6,{"date":1674,"open":422,"high":342,"low":369,"close":369,"change":570,"percent_change":1675,"volume":1676,"transactions":9,"vwap":369},"2025-10-29",-0.99,5700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":325,"percent_change":326,"volume":1545,"transactions":9,"vwap":1681},"2025-10-28",23.4,23.8,23.31,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":850,"percent_change":1687,"volume":888,"transactions":9,"vwap":1686},"2025-10-27",23.94,22.98,23.34,-2.63,{"date":1689,"open":1690,"high":1691,"low":543,"close":1692,"change":997,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-24",23.7,24.08,23.97,2.04,7800,{"date":1696,"open":450,"high":1680,"low":238,"close":576,"change":138,"percent_change":1697,"volume":1698,"transactions":9,"vwap":576},"2025-10-23",2.89,27800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":971,"transactions":9,"vwap":1703},"2025-10-22",24.11,24.16,22.83,-1.17,-4.87,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1211,"change":326,"percent_change":1011,"volume":1711,"transactions":9,"vwap":1211},"2025-10-21",23.91,24.25,23.76,4700,{"date":1713,"open":1714,"high":692,"low":1714,"close":1715,"change":108,"percent_change":123,"volume":1716,"transactions":9,"vwap":1715},"2025-10-20",23.93,24.13,6200,{"date":1718,"open":1719,"high":929,"low":1719,"close":352,"change":525,"percent_change":118,"volume":763,"transactions":9,"vwap":352},"2025-10-17",23.83,{"date":1721,"open":648,"high":1722,"low":1680,"close":1680,"change":1723,"percent_change":1724,"volume":1178,"transactions":9,"vwap":1680},"2025-10-16",25.89,-1.18,-4.72,{"date":1726,"open":1727,"high":677,"low":1701,"close":919,"change":525,"percent_change":792,"volume":798,"transactions":9,"vwap":919},"2025-10-15",24.92,{"date":1729,"open":1730,"high":1195,"low":1730,"close":1731,"change":466,"percent_change":1732,"volume":1506,"transactions":9,"vwap":1731},"2025-10-14",23.5,24.71,4.53,{"date":1734,"open":1686,"high":1735,"low":1686,"close":1736,"change":1737,"percent_change":931,"volume":1411,"transactions":9,"vwap":1736},"2025-10-13",24.57,23.64,0.2,{"date":1739,"open":1740,"high":1740,"low":390,"close":390,"change":1203,"percent_change":1741,"volume":1676,"transactions":9,"vwap":390},"2025-10-10",24.38,-2.98,{"date":1743,"open":451,"high":1744,"low":304,"close":1702,"change":103,"percent_change":1196,"volume":901,"transactions":9,"vwap":1702},"2025-10-09",24.53,{"date":1746,"open":206,"high":1747,"low":206,"close":450,"change":409,"percent_change":410,"volume":1096,"transactions":9,"vwap":450},"2025-10-08",23.33,{"date":1749,"open":1730,"high":1750,"low":304,"close":304,"change":1751,"percent_change":1752,"volume":1208,"transactions":9,"vwap":304},"2025-10-07",23.55,-0.2,-0.85,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":818,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-06",23.63,23.92,23.45,-1.43,2800,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":54,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-03",23.23,23.84,23.79,2.1,6700,{"date":1768,"open":1769,"high":1770,"low":1199,"close":287,"change":355,"percent_change":1771,"volume":1772,"transactions":9,"vwap":287},"2025-10-02",23.98,24.31,-2.35,4400,{"date":1774,"open":1775,"high":1776,"low":1293,"close":1777,"change":482,"percent_change":261,"volume":1596,"transactions":9,"vwap":1777},"2025-10-01",23.85,24.52,23.86,{"date":1779,"open":1780,"high":951,"low":1756,"close":1756,"change":596,"percent_change":1781,"volume":838,"transactions":9,"vwap":1756},"2025-09-30",24.3,-1.44,{"date":1783,"open":1740,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1178,"transactions":9,"vwap":1786},"2025-09-29",24.61,23.73,24.27,-0.45,-1.82,{"date":1790,"open":1791,"high":623,"low":1792,"close":921,"change":711,"percent_change":832,"volume":1793,"transactions":9,"vwap":921},"2025-09-26",24.94,23.68,18700,{"date":1795,"open":827,"high":1107,"low":936,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-25",24.63,-1.58,-6.03,10400,{"date":1801,"open":857,"high":1802,"low":1803,"close":1262,"change":937,"percent_change":1804,"volume":1602,"transactions":9,"vwap":1262},"2025-09-24",26.58,25.66,-1.72,{"date":1806,"open":892,"high":962,"low":1080,"close":1080,"change":1116,"percent_change":734,"volume":1596,"transactions":9,"vwap":1080},"2025-09-23",{"date":1808,"open":1173,"high":1150,"low":1107,"close":1094,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1094},"2025-09-22",-0.74,-2.68,9700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1010,"change":642,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1010},"2025-09-19",28.24,28.71,26.91,-1.81,22700,{"date":1820,"open":1821,"high":1055,"low":1822,"close":1055,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1055},"2025-09-18",25.57,25.45,3.01,11.99,27100,{"date":1827,"open":1828,"high":1828,"low":1796,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-17",25.63,25.1,-0.36,-1.41,18800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":705,"change":1280,"percent_change":1838,"volume":658,"transactions":9,"vwap":705},"2025-09-16",24.23,25.83,24.2,6.39,{"date":1840,"open":1785,"high":1841,"low":1785,"close":1714,"change":123,"percent_change":1244,"volume":1246,"transactions":9,"vwap":1714},"2025-09-15",24.28,{"date":1843,"open":524,"high":1195,"low":524,"close":1792,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1792},"2025-09-12",1.43,6.43,26700,{"date":1848,"open":1849,"high":1850,"low":17,"close":436,"change":371,"percent_change":1851,"volume":1852,"transactions":9,"vwap":436},"2025-09-11",21.91,22.41,2.02,16800,{"date":1854,"open":1565,"high":1855,"low":1576,"close":1856,"change":887,"percent_change":1857,"volume":1252,"transactions":9,"vwap":1856},"2025-09-10",23.12,21.81,4.45,{"date":1859,"open":1391,"high":1860,"low":1861,"close":1310,"change":850,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1310},"2025-09-09",21.86,20.57,-2.93,20600,{"date":1865,"open":1548,"high":1410,"low":1548,"close":1396,"change":1332,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1396},"2025-09-08",2.14,6000,{"date":1869,"open":1643,"high":524,"low":1870,"close":1871,"change":525,"percent_change":1051,"volume":1872,"transactions":9,"vwap":1871},"2025-09-05",20.55,21.059999,26500,{"date":1874,"open":1353,"high":513,"low":1875,"close":1588,"change":1430,"percent_change":1876,"volume":1852,"transactions":9,"vwap":1588},"2025-09-04",19.94,1.41,{"date":1878,"open":1879,"high":1649,"low":1879,"close":1880,"change":504,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-03",20.48,20.5,-0.87,21600,{"date":1884,"open":1391,"high":1685,"low":1885,"close":1886,"change":1468,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-02",20.13,20.68,-3.68,20000,{"date":1890,"open":1891,"high":532,"low":1892,"close":1892,"change":1671,"percent_change":1146,"volume":783,"transactions":9,"vwap":1892},"2025-08-29",22.17,21.47,{"date":1894,"open":1895,"high":1629,"low":510,"close":510,"change":123,"percent_change":118,"volume":838,"transactions":9,"vwap":510},"2025-08-28",22.39,{"date":1897,"open":1898,"high":250,"low":1397,"close":1566,"change":444,"percent_change":444,"volume":1899,"transactions":9,"vwap":1566},"2025-08-27",21.87,8500,{"date":1901,"open":1551,"high":1902,"low":1397,"close":1566,"change":663,"percent_change":679,"volume":1903,"transactions":9,"vwap":1566},"2025-08-26",22.36,5500,{"date":1905,"open":185,"high":185,"low":512,"close":20,"change":947,"percent_change":1906,"volume":1867,"transactions":9,"vwap":20},"2025-08-25",-1.97,{"date":1908,"open":260,"high":260,"low":1566,"close":185,"change":198,"percent_change":199,"volume":1041,"transactions":9,"vwap":185},"2025-08-22",{"date":1910,"open":185,"high":297,"low":1628,"close":238,"change":844,"percent_change":1830,"volume":1911,"transactions":9,"vwap":238},"2025-08-21",4100,{"date":1913,"open":1628,"high":297,"low":1628,"close":577,"change":1914,"percent_change":1915,"volume":701,"transactions":9,"vwap":577},"2025-08-20",0.54,2.47,{"date":1917,"open":1562,"high":197,"low":1562,"close":1918,"change":657,"percent_change":1919,"volume":1903,"transactions":9,"vwap":1918},"2025-08-19",21.88,1.81,{"date":1921,"open":1644,"high":1644,"low":1922,"close":1644,"change":482,"percent_change":240,"volume":1349,"transactions":9,"vwap":1644},"2025-08-18",21.45,{"date":1924,"open":1551,"high":1551,"low":16,"close":1655,"change":734,"percent_change":1925,"volume":1759,"transactions":9,"vwap":1655},"2025-08-15",-3.19,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":21,"percent_change":1804,"volume":1929,"transactions":9,"vwap":1928},"2025-08-14",22.26,600,{"date":1931,"open":471,"high":236,"low":471,"close":236,"change":1932,"percent_change":1933,"volume":713,"transactions":9,"vwap":236},"2025-08-13",0.65,2.95,{"date":1935,"open":532,"high":532,"low":1936,"close":249,"change":444,"percent_change":444,"volume":713,"transactions":9,"vwap":249},"2025-08-12",21.94,{"date":1938,"open":216,"high":217,"low":249,"close":249,"change":315,"percent_change":850,"volume":806,"transactions":9,"vwap":249},"2025-08-11",{"date":1940,"open":218,"high":577,"low":249,"close":207,"change":1156,"percent_change":748,"volume":1941,"transactions":9,"vwap":207},"2025-08-08",3800,{"date":1943,"open":1944,"high":1944,"low":17,"close":249,"change":570,"percent_change":1945,"volume":1946,"transactions":9,"vwap":249},"2025-08-07",22.58,-1.03,20700,{"date":1948,"open":226,"high":1949,"low":1950,"close":1951,"change":482,"percent_change":483,"volume":1952,"transactions":9,"vwap":1951},"2025-08-06",22.69,22.1,22.23,7000,{"date":1954,"open":390,"high":1955,"low":249,"close":205,"change":819,"percent_change":1956,"volume":681,"transactions":9,"vwap":205},"2025-08-05",23.46,-5.63,{"date":1958,"open":1950,"high":1200,"low":1950,"close":1200,"change":862,"percent_change":1959,"volume":1499,"transactions":9,"vwap":1200},"2025-08-04",7.36,{"date":1961,"open":436,"high":323,"low":1644,"close":249,"change":261,"percent_change":1962,"volume":1825,"transactions":9,"vwap":249},"2025-08-01",-1.12,{"date":1964,"open":1965,"high":197,"low":249,"close":436,"change":344,"percent_change":345,"volume":1966,"transactions":9,"vwap":436},"2025-07-31",22.31,19100,{"date":1968,"open":1969,"high":226,"low":1950,"close":510,"change":108,"percent_change":525,"volume":1882,"transactions":9,"vwap":510},"2025-07-30",22.15,{"date":1971,"open":247,"high":543,"low":1950,"close":1972,"change":113,"percent_change":503,"volume":1872,"transactions":9,"vwap":1972},"2025-07-29",22.24,{"date":1974,"open":227,"high":1730,"low":436,"close":436,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":436},"2025-07-28",-1.48,-6.24,8800,{"date":1979,"open":606,"high":1785,"low":606,"close":1785,"change":1980,"percent_change":1981,"volume":713,"transactions":9,"vwap":1785},"2025-07-25",0.46,1.98,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1656,"change":409,"percent_change":410,"volume":742,"transactions":9,"vwap":1656},"2025-07-24",23.38,23.67,22.76,{"date":1988,"open":524,"high":1708,"low":1950,"close":422,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":422},"2025-07-23",1.47,6.71,4300,{"date":1993,"open":1628,"high":436,"low":1994,"close":1995,"change":123,"percent_change":1996,"volume":1911,"transactions":9,"vwap":1995},"2025-07-22",21.68,21.9,1.15,{"date":1998,"open":1999,"high":1950,"low":1999,"close":186,"change":409,"percent_change":937,"volume":1711,"transactions":9,"vwap":186},"2025-07-21",21.42,{"date":2001,"open":2002,"high":2002,"low":1576,"close":1576,"change":306,"percent_change":1831,"volume":1208,"transactions":9,"vwap":1576},"2025-07-18",22.059999,{"date":2004,"open":407,"high":1679,"low":2002,"close":2002,"change":1237,"percent_change":2005,"volume":933,"transactions":9,"vwap":2002},"2025-07-17",-3.88,{"date":2007,"open":2008,"high":1985,"low":1951,"close":331,"change":503,"percent_change":1202,"volume":1711,"transactions":9,"vwap":331},"2025-07-16",23.07,{"date":2010,"open":1714,"high":1223,"low":2011,"close":407,"change":560,"percent_change":2012,"volume":1407,"transactions":9,"vwap":407},"2025-07-15",22.79,-2.91,{"date":2014,"open":1757,"high":1775,"low":287,"close":1792,"change":198,"percent_change":199,"volume":901,"transactions":9,"vwap":1792},"2025-07-14",{"date":2016,"open":2017,"high":918,"low":1200,"close":2018,"change":325,"percent_change":326,"volume":1772,"transactions":9,"vwap":2018},"2025-07-11",23.82,23.65,{"date":2020,"open":1775,"high":1229,"low":2021,"close":1792,"change":113,"percent_change":503,"volume":2022,"transactions":9,"vwap":1792},"2025-07-10",22.71,10100,{"date":2024,"open":1199,"high":1684,"low":354,"close":1293,"change":900,"percent_change":1589,"volume":1418,"transactions":9,"vwap":1293},"2025-07-09",{"date":2026,"open":361,"high":2027,"low":361,"close":2028,"change":2029,"percent_change":1163,"volume":2030,"transactions":9,"vwap":2028},"2025-07-08",24.21,23.61,0.95,21100,{"date":2032,"open":1628,"high":429,"low":2033,"close":408,"change":210,"percent_change":2034,"volume":2035,"transactions":9,"vwap":408},"2025-07-07",21.72,4.33,17200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2033,"change":113,"percent_change":344,"volume":776,"transactions":9,"vwap":2033},"2025-07-03",21.95,22.02,20.85,{"date":2042,"open":1994,"high":1918,"low":2043,"close":2044,"change":199,"percent_change":2045,"volume":1170,"transactions":9,"vwap":2044},"2025-07-02",21.23,21.73,0.6,{"date":2047,"open":1311,"high":2038,"low":1311,"close":1397,"change":1525,"percent_change":2048,"volume":1652,"transactions":9,"vwap":1397},"2025-07-01",3.2,{"date":2050,"open":1624,"high":1655,"low":2051,"close":1650,"change":108,"percent_change":1430,"volume":806,"transactions":9,"vwap":1650},"2025-06-30",20.53,{"date":2053,"open":1311,"high":501,"low":1861,"close":1624,"change":1174,"percent_change":1313,"volume":982,"transactions":9,"vwap":1624},"2025-06-27",{"date":2055,"open":1410,"high":1410,"low":1586,"close":1586,"change":1881,"percent_change":2056,"volume":1711,"transactions":9,"vwap":1586},"2025-06-26",-3.96,{"date":2058,"open":522,"high":522,"low":1391,"close":2038,"change":1116,"percent_change":1101,"volume":2059,"transactions":9,"vwap":2038},"2025-06-25",27200,{"date":2061,"open":20,"high":238,"low":1638,"close":207,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":207},"2025-06-24",0.42,1.93,15300,{"date":2066,"open":1364,"high":1950,"low":1354,"close":2033,"change":394,"percent_change":90,"volume":2067,"transactions":9,"vwap":2033},"2025-06-23",16500,{"date":2069,"open":260,"high":195,"low":1352,"close":1391,"change":370,"percent_change":1498,"volume":2070,"transactions":9,"vwap":1391},"2025-06-20",20200,{"date":2072,"open":2073,"high":1576,"low":2074,"close":1398,"change":370,"percent_change":1498,"volume":2075,"transactions":9,"vwap":1398},"2025-06-18",21.36,21.15,13600,{"date":2077,"open":1391,"high":196,"low":1312,"close":1638,"change":880,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1638},"2025-06-17",-1.89,62000,{"date":2081,"open":1397,"high":1565,"low":1415,"close":1364,"change":997,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1364},"2025-06-16",2.26,8900,{"date":2085,"open":296,"high":1951,"low":2043,"close":2043,"change":1667,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2043},"2025-06-13",-3.5,13400,{"date":2089,"open":1655,"high":208,"low":1311,"close":249,"change":1980,"percent_change":1866,"volume":2090,"transactions":9,"vwap":249},"2025-06-12",18400,{"date":2092,"open":17,"high":1950,"low":1359,"close":16,"change":504,"percent_change":1671,"volume":1977,"transactions":9,"vwap":16},"2025-06-11",{"date":2094,"open":1969,"high":477,"low":1304,"close":2033,"change":1458,"percent_change":160,"volume":1476,"transactions":9,"vwap":2033},"2025-06-10",{"date":2096,"open":19,"high":249,"low":1535,"close":1562,"change":123,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1562},"2025-06-09",1.17,15200,{"date":2100,"open":1592,"high":1666,"low":1592,"close":1415,"change":1244,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1415},"2025-06-06",5.23,13800,{"date":2104,"open":1531,"high":2105,"low":2106,"close":1614,"change":1376,"percent_change":2029,"volume":2083,"transactions":9,"vwap":1614},"2025-06-05",20.64,20.049999,{"date":2108,"open":1637,"high":2109,"low":2110,"close":2111,"change":844,"percent_change":220,"volume":2112,"transactions":9,"vwap":2111},"2025-06-04",20.39,19.85,20.059999,9600,{"date":2114,"open":1637,"high":1637,"low":1497,"close":2115,"change":363,"percent_change":68,"volume":2116,"transactions":9,"vwap":2115},"2025-06-03",20.14,14000,{"date":2118,"open":1645,"high":2040,"low":1509,"close":2119,"change":699,"percent_change":1758,"volume":1476,"transactions":9,"vwap":2119},"2025-06-02",19.96,{"date":2121,"open":2122,"high":1535,"low":2123,"close":1614,"change":844,"percent_change":21,"volume":1045,"transactions":9,"vwap":1614},"2025-05-30",20.08,19.6,{"date":2125,"open":1531,"high":1397,"low":1594,"close":2126,"change":1475,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-29",20.33,2.68,16400,{"date":2130,"open":2131,"high":1503,"low":2131,"close":2132,"change":465,"percent_change":2133,"volume":1028,"transactions":9,"vwap":2132},"2025-05-28",19.42,19.8,1.23,{"date":2135,"open":1385,"high":1995,"low":1447,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-05-27",19.56,-2.25,-10.32,46700,{"date":2141,"open":535,"high":510,"low":2142,"close":1856,"change":240,"percent_change":2143,"volume":1268,"transactions":9,"vwap":1856},"2025-05-23",21.52,-1.27,{"date":2145,"open":226,"high":194,"low":2146,"close":2146,"change":316,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-22",22.09,-2.69,18600,{"date":2150,"open":260,"high":354,"low":532,"close":323,"change":937,"percent_change":2151,"volume":1545,"transactions":9,"vwap":323},"2025-05-21",-1.99,{"date":2153,"open":361,"high":1201,"low":1949,"close":2154,"change":811,"percent_change":997,"volume":770,"transactions":9,"vwap":2154},"2025-05-20",23.16,{"date":2156,"open":511,"high":2157,"low":2158,"close":2159,"change":315,"percent_change":788,"volume":658,"transactions":9,"vwap":2159},"2025-05-19",23.19,20.67,23.049999,{"date":2161,"open":1719,"high":2162,"low":2163,"close":2157,"change":947,"percent_change":2164,"volume":1157,"transactions":9,"vwap":2157},"2025-05-16",24.33,23.059999,-1.86,{"date":2166,"open":218,"high":1755,"low":218,"close":1755,"change":526,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1755},"2025-05-15",5.44,7200,{"date":2170,"open":2171,"high":1949,"low":1375,"close":1850,"change":2172,"percent_change":2173,"volume":1602,"transactions":9,"vwap":1850},"2025-05-14",21.33,0.96,4.48,{"date":2175,"open":1856,"high":1856,"low":1403,"close":1922,"change":2176,"percent_change":2177,"volume":763,"transactions":9,"vwap":1922},"2025-05-13",-0.62,-2.81,{"date":2179,"open":1965,"high":1965,"low":1398,"close":2180,"change":1376,"percent_change":893,"volume":1289,"transactions":9,"vwap":2180},"2025-05-12",22.07,{"date":2182,"open":20,"high":532,"low":1346,"close":1918,"change":444,"percent_change":444,"volume":2183,"transactions":9,"vwap":1918},"2025-05-09",16000,{"date":2185,"open":1918,"high":2186,"low":472,"close":1918,"change":465,"percent_change":2187,"volume":1903,"transactions":9,"vwap":1918},"2025-05-08",22.21,1.11,{"date":2189,"open":2038,"high":477,"low":2074,"close":499,"change":298,"percent_change":2190,"volume":758,"transactions":9,"vwap":499},"2025-05-07",-4.84,{"date":2192,"open":481,"high":595,"low":481,"close":595,"change":1072,"percent_change":1423,"volume":1596,"transactions":9,"vwap":595},"2025-05-06",{"date":2194,"open":186,"high":334,"low":1397,"close":2195,"change":2176,"percent_change":720,"volume":942,"transactions":9,"vwap":2195},"2025-05-05",22.22,{"date":2197,"open":377,"high":377,"low":2073,"close":2198,"change":900,"percent_change":153,"volume":2199,"transactions":9,"vwap":2198},"2025-05-02",22.84,17600,{"date":2201,"open":194,"high":250,"low":2195,"close":1986,"change":209,"percent_change":887,"volume":2202,"transactions":9,"vwap":1986},"2025-05-01",10800,{"date":2204,"open":522,"high":377,"low":2039,"close":226,"change":642,"percent_change":2205,"volume":2206,"transactions":9,"vwap":226},"2025-04-30",-2.21,20100,{"date":2208,"open":236,"high":2209,"low":510,"close":2163,"change":937,"percent_change":2210,"volume":1252,"transactions":9,"vwap":2163},"2025-04-29",23.54,-1.96,{"date":2212,"open":1406,"high":603,"low":2213,"close":603,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":603},"2025-04-28",21.57,1.52,6.91,22800,{"date":2218,"open":2219,"high":1949,"low":1397,"close":249,"change":624,"percent_change":2012,"volume":1369,"transactions":9,"vwap":249},"2025-04-25",22.47,{"date":2221,"open":369,"high":369,"low":260,"close":408,"change":947,"percent_change":2222,"volume":888,"transactions":9,"vwap":408},"2025-04-24",-1.9,{"date":2224,"open":1212,"high":1680,"low":217,"close":2225,"change":21,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-04-23",23.1,-1.66,9200,{"date":180,"open":2011,"high":2017,"low":2011,"close":576,"change":633,"percent_change":2229,"volume":982,"transactions":9,"vwap":576},3.07]