[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRF":3,"homepage-market-summary":27,"stock-historical-BRF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Brazil Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3468,0.8889,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},16.625,16.3025,0.3225,1.98,159.116,20.44,14.72,6371.66559738247,33.3,4374,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},12.83,6150,2244688.064943,25.47,"2025-04-22",[179,182,190,198,207,215,224,233,242,250,261,270,280,289,299,309,318,327,336,346,355,366,376,384,393,403,412,421,432,441,452,461,470,478,488,496,507,516,527,536,544,554,562,572,581,587,595,603,610,619,627,636,644,652,660,669,679,689,696,705,709,715,720,725,731,736,742,749,754,760,767,772,779,784,790,795,803,810,818,824,828,837,844,849,856,863,869,874,881,888,895,902,907,913,919,925,931,938,944,950,956,964,971,978,987,991,998,1005,1012,1015,1019,1025,1032,1038,1044,1052,1060,1065,1070,1075,1081,1088,1096,1104,1111,1118,1124,1131,1137,1143,1150,1155,1160,1166,1171,1177,1184,1187,1194,1199,1204,1207,1211,1218,1222,1230,1235,1241,1245,1251,1256,1262,1269,1272,1277,1284,1291,1294,1302,1308,1311,1316,1322,1327,1332,1337,1341,1346,1350,1356,1360,1366,1372,1376,1381,1386,1392,1396,1401,1408,1414,1416,1421,1423,1428,1430,1433,1439,1442,1446,1451,1455,1461,1465,1469,1474,1478,1482,1486,1489,1494,1497,1501,1503,1506,1510,1514,1519,1524,1527,1530,1532,1535,1539,1542,1545,1547,1552,1555,1559,1563,1566,1570,1572,1578,1581,1585,1589,1593,1596,1598,1601,1604,1607,1610,1613,1615,1618,1622,1627,1631,1633,1637,1644,1648,1655,1660,1664,1667,1671,1674,1678,1682,1684,1689,1692,1695,1698,1700,1704,1709,1712,1716,1720,1723,1725,1728,1730,1734,1738,1742,1745,1749,1753,1758,1761,1765,1769,1773,1777,1780,1783,1788,1795,1797,1802,1805,1810,1815,1819,1822,1826,1830,1834,1840,1846,1851,1857,1860,1865,1870,1875,1879,1882,1885,1890,1894,1896,1900,1902,1905,1910,1916,1918,1921,1924,1928,1930,1934,1937,1941,1946,1948,1951,1955,1958,1960,1964,1967,1969,1972,1974,1978,1980,1983,1986,1990,1993,1996,1999,2002,2007,2010,2012,2016,2018,2022,2025,2029,2032,2040,2045,2051,2058,2064,2071,2076,2079,2086,2089,2094,2099,2104,2107,2110],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},28,16.5795,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",16.125,-0.0779,-0.48,587.3758,37,16.1462,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",16.3804,0.4804,3.02,161.6998,26,16.2495,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",15.64,15.9,0.0799,0.51,1078.2588,42,15.7955,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",15.8201,-0.2729,-1.7,241.2078,30,15.8087,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",16.0301,16.093,0.0684,0.43,377.4618,36,16.052,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",16.16,16.0246,-0.1953,-1.2,1042.7618,69,16.0671,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",16.49,16.2199,-0.533,-3.18,1539.304668,77,16.3375,{"date":243,"open":235,"high":244,"low":235,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",16.7529,0.0729,0.44,2127.69554,50,16.5906,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",16.41,16.685,16.3301,16.68,0.48,2.96,13342.8128,90,16.5195,{"date":262,"open":263,"high":264,"low":217,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",16.12,16.2,-0.0303,-0.19,4315.5067,55,16.0552,{"date":271,"open":272,"high":273,"low":263,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",16.23,16.25,16.2303,-0.0749,-0.46,766.38879,44,16.1938,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":278,"vwap":288},"2026-09-16",16.42,16.3,16.3052,0.0041,0.03,2647.04709,16.3827,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",16.29,16.36,16.3011,-0.0436,-0.27,784.035675,32,16.315,{"date":300,"open":301,"high":282,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",16.18,16.13,16.3447,-0.263,-1.58,4600.3538,65,16.2799,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",16.86,16.6077,-0.3423,-2.02,18757.2056,57,16.7198,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":79,"volume":324,"transactions":325,"vwap":326},"2026-09-10",16.7,17.02,16.95,0.2234,39871.0698,407,16.9219,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",16.77,16.7266,-0.3159,-1.85,477.8468,38,16.8023,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",17.15,16.96,17.0425,0.2125,1.26,6401.069349,130,17.0504,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",16.67,16.83,-0.0098,-0.06,1996.064338,86,16.7791,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",17,17.0799,16.74,16.8398,0.0349,0.21,14338.055608,140,16.8746,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",16.795,16.8049,16.79,0.6111,3.77,1112.2518,48,16.7591,{"date":377,"open":378,"high":379,"low":378,"close":279,"change":380,"percent_change":381,"volume":382,"transactions":205,"vwap":383},"2026-09-01",16.05,16.31,0.2289,1.43,3616.9528,16.2483,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",16.02,15.9649,0.2681,1.71,2000.6998,83,15.9975,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",15.78,15.6005,15.6968,-0.1032,-0.65,480.3508,47,15.7143,{"date":404,"open":405,"high":201,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",15.801,15.8,-0.0899,-0.57,4267.9418,40,15.8387,{"date":413,"open":414,"high":201,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",15.89,15.8899,0.0299,0.19,2270.483154,73,15.8909,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",15.61,15.875,15.56,15.86,0.2906,1.87,3512.699774,76,15.7781,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",15.52,15.5694,0.0897,0.58,1279.111782,43,15.5321,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",15.53,15.54,15.4,15.4797,0.4398,2.92,896.019667,54,15.4796,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":351,"volume":458,"transactions":459,"vwap":460},"2026-08-20",15.11,14.96,15.0399,-0.0095,2749.5562,59,15.0296,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",15.22,15.0494,0.2204,1.49,14273.1638,105,15.176,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":297,"vwap":477},"2026-08-18",14.85,14.829,-0.155,-1.03,2633.3318,14.8509,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":256,"volume":485,"transactions":486,"vwap":487},"2026-08-17",14.92,15.005,14.91,14.984,0.0719,3965.4842,121,14.9745,{"date":489,"open":490,"high":490,"low":23,"close":491,"change":492,"percent_change":69,"volume":493,"transactions":494,"vwap":495},"2026-08-14",15.05,14.9121,-0.1629,11685.152921,118,14.9116,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",15.02,15.08,15,15.075,-0.0652,-0.43,2006.6964,75,15.0419,{"date":508,"open":509,"high":509,"low":454,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",15.2,15.1402,-0.0636,-0.42,26402.359888,68,15.121,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",15.62,15.7,15.17,15.2038,-0.3962,-2.54,11467.8894,111,15.3514,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",15.76,15.6,-0.26,-1.64,3222.417686,61,15.7001,{"date":537,"open":201,"high":538,"low":406,"close":426,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",15.96,-0.045,-0.28,11137.165,82,15.8735,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",16.03,15.87,15.905,-0.2319,-1.44,8246.3979,125,15.9846,{"date":555,"open":291,"high":283,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",16.1369,0.0271,0.17,4497.1322,56,16.2631,{"date":563,"open":564,"high":292,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",16.32,16.01,16.1098,-0.2148,-1.32,25050.598,95,16.3107,{"date":573,"open":574,"high":575,"low":301,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",16.22,16.3246,0.0746,0.46,2019.73537,91,16.2549,{"date":582,"open":273,"high":273,"low":273,"close":273,"change":583,"percent_change":503,"volume":584,"transactions":585,"vwap":586},"2026-07-31",-0.07,211.381,27,16.2184,{"date":588,"open":589,"high":564,"low":589,"close":564,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",16,0.395,2.48,13985,122,16.2698,{"date":596,"open":589,"high":589,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":278,"vwap":602},"2026-07-29",15.84,15.925,-0.1999,-1.24,3941.1022,15.9331,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":222,"vwap":609},"2026-07-28",16.1249,0.0012,0.01,328.2381,16.2442,{"date":611,"open":565,"high":612,"low":565,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",16.17,16.1237,0.0999,0.62,1881.1132,39,16.0996,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":188,"vwap":626},"2026-07-24",16.0692,16.0238,-0.0812,-0.5,332.8926,16.0842,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":263},"2026-07-23",16.09,16.105,16.07,-0.2887,-1.76,488.3616,41,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":196,"vwap":643},"2026-07-22",16.15,16.3937,0.3423,2.13,849.1756,16.2668,{"date":645,"open":184,"high":184,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":391,"vwap":651},"2026-07-21",15.99,16.0514,-0.0763,-0.47,3644.059156,16.0481,{"date":653,"open":291,"high":379,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",16.1277,-0.0616,-0.38,3681.3156,70,16.2102,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":188,"vwap":668},"2026-07-17",16.27,16.185,16.1893,-0.2084,-1.27,1698.2596,16.2536,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",16.47,16.34,16.3977,-0.2668,-1.6,7471.991116,106,16.4478,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",16.81,16.63,16.6645,-0.2119,-1.26,1092.5594,35,16.7261,{"date":690,"open":368,"high":691,"low":692,"close":691,"change":693,"percent_change":641,"volume":694,"transactions":617,"vwap":695},"2026-07-14",16.8764,16.6603,0.3514,1060.736865,16.7586,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":401,"vwap":704},"2026-07-13",16.69,16.73,16.525,-0.405,-2.39,2915.948406,16.6507,{"date":706,"open":329,"high":339,"low":329,"close":707,"change":256,"percent_change":448,"volume":708,"transactions":9,"vwap":707},"2026-07-10",16.93,2700,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":144,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-09",16.059999,16.45,2.36,800,{"date":716,"open":301,"high":301,"low":589,"close":631,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":631},"2026-07-08",-0.17,-1.05,11300,{"date":721,"open":272,"high":662,"low":272,"close":722,"change":723,"percent_change":724,"volume":708,"transactions":9,"vwap":722},"2026-07-07",16.24,-0.16,-0.98,{"date":726,"open":291,"high":727,"low":291,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",16.4,0.1,0.61,400,{"date":732,"open":92,"high":92,"low":283,"close":283,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":283},"2026-07-02",-0.02,-0.12,1300,{"date":737,"open":738,"high":738,"low":564,"close":564,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":564},"2026-07-01",16.38,-0.11,-0.67,300,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":186,"volume":748,"transactions":9,"vwap":746},"2026-06-30",16.35,16.46,16.43,-0.08,2800,{"date":750,"open":751,"high":751,"low":92,"close":752,"change":747,"percent_change":186,"volume":753,"transactions":9,"vwap":752},"2026-06-29",16.57,16.51,1100,{"date":755,"open":574,"high":255,"low":574,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",16.59,0.26,1.59,4500,{"date":761,"open":762,"high":762,"low":564,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",16.44,16.33,0.11,0.68,2500,{"date":768,"open":574,"high":769,"low":574,"close":574,"change":770,"percent_change":771,"volume":735,"transactions":9,"vwap":574},"2026-06-24",16.26,-0.03,-0.18,{"date":773,"open":774,"high":273,"low":775,"close":273,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":273},"2026-06-23",16.19,16.14,-0.05,-0.31,600,{"date":780,"open":574,"high":738,"low":574,"close":283,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":283},"2026-06-22",0.13,0.8,3100,{"date":785,"open":564,"high":564,"low":786,"close":612,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":612},"2026-06-18",16.1,-0.2,-1.22,27700,{"date":791,"open":322,"high":322,"low":792,"close":792,"change":503,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-17",16.37,-2.56,5600,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",16.9,16.72,16.8,-0.37,-2.15,6700,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":739,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",17.77,17.1,17.17,-0.64,14400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":794,"transactions":9,"vwap":815},"2026-06-12",17.23,17.38,17.21,17.28,0.15,0.88,{"date":819,"open":798,"high":820,"low":682,"close":821,"change":615,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-11",17.14,17.13,3.76,1500,{"date":825,"open":712,"high":752,"low":727,"close":752,"change":739,"percent_change":826,"volume":827,"transactions":9,"vwap":752},"2026-06-10",-0.66,1600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",16.61,16.65,16.54,16.62,0.23,1.4,5900,{"date":838,"open":839,"high":839,"low":769,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",16.52,16.39,-0.15,-0.91,25800,{"date":845,"open":255,"high":846,"low":752,"close":832,"change":656,"percent_change":847,"volume":848,"transactions":9,"vwap":832},"2026-06-05",16.75,-2.25,6200,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-04",17.11,16.92,0.07,0.42,7000,{"date":857,"open":858,"high":858,"low":329,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",17.29,16.85,-0.82,-4.64,32600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":203,"volume":778,"transactions":9,"vwap":867},"2026-06-02",17.66,17.68,17.67,0.09,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":776,"percent_change":540,"volume":708,"transactions":9,"vwap":872},"2026-06-01",17.55,17.58,17.47,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":266,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",17.56,17.63,17.37,-1.07,6600,{"date":882,"open":877,"high":883,"low":877,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",17.89,17.82,0.14,0.79,900,{"date":889,"open":890,"high":890,"low":891,"close":866,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":866},"2026-05-27",17.79,17.62,-0.04,-0.23,11200,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":417,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-26",17.74,17.6,17.72,1.08,1800,{"date":903,"open":899,"high":899,"low":904,"close":904,"change":295,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-22",17.53,-1.52,2900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":776,"percent_change":540,"volume":912,"transactions":9,"vwap":911},"2026-05-21",17.7,17.92,17.8,4800,{"date":914,"open":915,"high":916,"low":858,"close":917,"change":35,"percent_change":918,"volume":708,"transactions":9,"vwap":917},"2026-05-20",17.3,17.88,17.85,4.26,{"date":920,"open":921,"high":815,"low":921,"close":922,"change":923,"percent_change":924,"volume":794,"transactions":9,"vwap":922},"2026-05-19",17.09,17.12,-0.4,-2.28,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":885,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-18",17.45,17.52,0.81,2200,{"date":932,"open":933,"high":933,"low":934,"close":813,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":813},"2026-05-15",17.46,17.25,-0.6,-3.34,64500,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":119,"percent_change":943,"volume":930,"transactions":9,"vwap":942},"2026-05-14",17.76,18.01,17.98,1.41,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":906,"transactions":9,"vwap":947},"2026-05-13",18.5,17.73,-0.89,-4.78,{"date":951,"open":952,"high":952,"low":946,"close":953,"change":892,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-12",18.64,18.62,-0.21,700,{"date":957,"open":958,"high":959,"low":946,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",18.91,19.02,18.66,-0.45,-2.35,12100,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":868,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-08",19.47,19.66,19.11,0.47,8400,{"date":972,"open":973,"high":974,"low":975,"close":959,"change":276,"percent_change":976,"volume":977,"transactions":9,"vwap":959},"2026-05-07",19.36,19.42,18.99,-2.36,5300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",19.58,19.6,19.44,19.48,0.34,1.78,4600,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":124,"percent_change":641,"volume":735,"transactions":9,"vwap":990},"2026-05-05",18.83,19.14,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":266,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-04",19.22,18.63,18.74,-1,13900,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":351,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-01",18.73,18.94,18.93,-0.32,2600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":975,"change":49,"percent_change":1010,"volume":1011,"transactions":9,"vwap":975},"2026-04-30",18.72,19,18.7,2.65,10000,{"date":1013,"open":960,"high":1014,"low":946,"close":946,"change":787,"percent_change":879,"volume":171,"transactions":9,"vwap":946},"2026-04-29",18.71,{"date":1016,"open":953,"high":1017,"low":953,"close":1009,"change":723,"percent_change":1018,"volume":906,"transactions":9,"vwap":1009},"2026-04-28",18.77,-0.85,{"date":1020,"open":993,"high":993,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":794,"transactions":9,"vwap":1022},"2026-04-27",18.85,18.86,-0.25,-1.31,{"date":1026,"open":1027,"high":1028,"low":1029,"close":968,"change":717,"percent_change":1030,"volume":1031,"transactions":9,"vwap":968},"2026-04-24",19.25,19.28,19.09,-0.88,20400,{"date":1033,"open":967,"high":1034,"low":1035,"close":1028,"change":276,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-04-23",19.69,19.23,-2.33,9900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":583,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-22",19.82,19.74,-0.35,2100,{"date":1045,"open":1046,"high":22,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-21",20.23,19.8,19.81,-0.22,-1.1,47000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-20",19.91,20.21,20.030001,0.12,0.6,5000,{"date":1061,"open":1062,"high":1046,"low":1063,"close":1054,"change":764,"percent_change":1064,"volume":783,"transactions":9,"vwap":1054},"2026-04-17",20.22,19.9,0.56,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1047,"change":351,"percent_change":1069,"volume":171,"transactions":9,"vwap":1047},"2026-04-16",19.78,19.86,-0.3,{"date":1071,"open":1072,"high":1072,"low":1041,"close":1068,"change":723,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1068},"2026-04-15",20.12,-0.8,7500,{"date":1076,"open":1077,"high":1055,"low":1077,"close":1078,"change":764,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-14",20.01,20.02,0.55,8300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1054,"change":1086,"percent_change":1087,"volume":912,"transactions":9,"vwap":1054},"2026-04-13",19.7,19.94,19.54,0.18,0.91,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":834,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-10",19.68,19.92,19.51,19.73,1.18,6000,{"date":1097,"open":1098,"high":1099,"low":1002,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-09",19.13,19.56,19.5,0.59,3.12,12000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":958,"change":1109,"percent_change":1110,"volume":802,"transactions":9,"vwap":958},"2026-04-08",19.26,19.27,18.79,0.71,3.9,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":531,"percent_change":1117,"volume":906,"transactions":9,"vwap":1116},"2026-04-07",18.21,18.28,18.08,18.2,-1.41,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1123,"volume":714,"transactions":9,"vwap":1122},"2026-04-06",18.57,18.58,18.46,0,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1122,"change":1129,"percent_change":764,"volume":1130,"transactions":9,"vwap":1122},"2026-04-02",18.32,18.59,18.29,0.02,5800,{"date":1132,"open":946,"high":1133,"low":1134,"close":1134,"change":885,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",18.61,18.44,0.77,6400,{"date":1138,"open":897,"high":1139,"low":897,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-31",18.3,0.82,4.69,17500,{"date":1144,"open":1145,"high":898,"low":878,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-30",17.49,17.48,0.16,0.92,3300,{"date":1151,"open":1152,"high":872,"low":858,"close":1153,"change":531,"percent_change":1154,"volume":1103,"transactions":9,"vwap":1153},"2026-03-27",17.4,17.32,-1.48,{"date":1156,"open":1157,"high":1157,"low":872,"close":872,"change":1158,"percent_change":1159,"volume":1004,"transactions":9,"vwap":872},"2026-03-26",17.91,-0.49,-2.71,{"date":1161,"open":940,"high":1162,"low":940,"close":1163,"change":615,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-25",18.17,18.07,3.55,3200,{"date":1167,"open":1168,"high":927,"low":1169,"close":927,"change":266,"percent_change":69,"volume":1170,"transactions":9,"vwap":927},"2026-03-24",17.35,17.31,16500,{"date":1172,"open":821,"high":867,"low":821,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-23",17.64,1.14,6.91,8600,{"date":1178,"open":1179,"high":699,"low":745,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-20",16.71,16.5,-0.83,-4.79,7700,{"date":1185,"open":320,"high":1186,"low":320,"close":1186,"change":885,"percent_change":929,"volume":1165,"transactions":9,"vwap":1186},"2026-03-19",17.33,{"date":1188,"open":1189,"high":1190,"low":821,"close":1191,"change":777,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-18",17.43,17.51,17.19,-1.77,2300,{"date":1195,"open":1196,"high":1196,"low":1146,"close":1197,"change":286,"percent_change":558,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",17.78,17.5,4100,{"date":1200,"open":1201,"high":891,"low":1201,"close":873,"change":1202,"percent_change":85,"volume":1203,"transactions":9,"vwap":873},"2026-03-16",17.2,0.57,3900,{"date":1205,"open":899,"high":899,"low":799,"close":797,"change":186,"percent_change":1206,"volume":1011,"transactions":9,"vwap":797},"2026-03-13",-2.76,{"date":1208,"open":883,"high":883,"low":813,"close":813,"change":1030,"percent_change":1209,"volume":1210,"transactions":9,"vwap":813},"2026-03-12",-4.82,5100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":770,"percent_change":723,"volume":1217,"transactions":9,"vwap":1216},"2026-03-11",18.37,18.54,18.16,18.26,3800,{"date":1219,"open":1220,"high":953,"low":1221,"close":1128,"change":1147,"percent_change":817,"volume":1043,"transactions":9,"vwap":1128},"2026-03-10",18.040001,17.99,{"date":1223,"open":884,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-09",18.18,17.59,18.13,0.29,1.63,12900,{"date":1231,"open":876,"high":917,"low":1232,"close":1233,"change":739,"percent_change":1234,"volume":1130,"transactions":9,"vwap":1233},"2026-03-06",17.54,17.84,-0.61,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1136,"transactions":9,"vwap":1238},"2026-03-05",18.36,17.95,-0.69,-3.7,{"date":1242,"open":1243,"high":952,"low":1243,"close":952,"change":144,"percent_change":1244,"volume":171,"transactions":9,"vwap":952},"2026-03-04",18.51,2.08,{"date":1246,"open":1215,"high":1247,"low":867,"close":1216,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1216},"2026-03-03",18.33,-0.87,-4.55,24100,{"date":1252,"open":1253,"high":1098,"low":1254,"close":1098,"change":800,"percent_change":1255,"volume":970,"transactions":9,"vwap":1098},"2026-03-02",18.88,18.81,-1.9,{"date":1257,"open":1258,"high":1259,"low":982,"close":1100,"change":717,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1100},"2026-02-27",19.46,19.63,-0.86,5200,{"date":1263,"open":1264,"high":1265,"low":974,"close":1266,"change":104,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",19.61,19.72,19.67,0.31,10900,{"date":1270,"open":980,"high":1090,"low":1100,"close":1264,"change":733,"percent_change":1271,"volume":855,"transactions":9,"vwap":1264},"2026-02-25",-0.1,{"date":1273,"open":1274,"high":1265,"low":982,"close":1259,"change":139,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1259},"2026-02-24",19.45,1.66,11100,{"date":1278,"open":1279,"high":1085,"low":1280,"close":1281,"change":747,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-23",19.35,19.2,19.31,-0.41,7900,{"date":1285,"open":1286,"high":983,"low":1287,"close":1288,"change":362,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-20",19.12,18.96,19.39,1.09,12500,{"date":1292,"open":1254,"high":1293,"low":1108,"close":1293,"change":124,"percent_change":641,"volume":1290,"transactions":9,"vwap":1293},"2026-02-19",19.18,{"date":1295,"open":1296,"high":975,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-18",18.75,18.6,18.78,0.24,1.29,17300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1214,"change":841,"percent_change":1073,"volume":1307,"transactions":9,"vwap":1214},"2026-02-17",18.53,18.69,18.22,46000,{"date":1309,"open":1009,"high":995,"low":1247,"close":1305,"change":1271,"percent_change":1310,"volume":977,"transactions":9,"vwap":1305},"2026-02-13",-0.53,{"date":1312,"open":1313,"high":1313,"low":1017,"close":1108,"change":624,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1108},"2026-02-12",19.38,-2.59,19100,{"date":1317,"open":1318,"high":983,"low":1318,"close":1319,"change":1227,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-11",19.21,19.29,1.53,7600,{"date":1323,"open":1324,"high":1325,"low":958,"close":1008,"change":109,"percent_change":776,"volume":1326,"transactions":9,"vwap":1008},"2026-02-10",18.97,19.1,6800,{"date":1328,"open":1000,"high":1329,"low":1000,"close":1329,"change":1330,"percent_change":466,"volume":1331,"transactions":9,"vwap":1329},"2026-02-09",19.01,0.28,8500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1000,"change":1086,"percent_change":1336,"volume":848,"transactions":9,"vwap":1000},"2026-02-06",18.8,18.56,0.97,{"date":1338,"open":1254,"high":1021,"low":1339,"close":1339,"change":747,"percent_change":503,"volume":1340,"transactions":9,"vwap":1339},"2026-02-05",18.55,4000,{"date":1342,"open":1343,"high":1344,"low":946,"close":994,"change":935,"percent_change":1345,"volume":1326,"transactions":9,"vwap":994},"2026-02-04",19.059999,19.16,-3.12,{"date":1347,"open":1293,"high":1274,"low":1324,"close":1035,"change":577,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1035},"2026-02-03",2.45,10500,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1017,"change":1354,"percent_change":1355,"volume":906,"transactions":9,"vwap":1017},"2026-02-02",18.67,18.84,0.27,1.46,{"date":1357,"open":959,"high":959,"low":1134,"close":946,"change":186,"percent_change":1358,"volume":1359,"transactions":9,"vwap":946},"2026-01-30",-2.53,11400,{"date":1361,"open":1362,"high":1362,"low":1353,"close":1363,"change":266,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-29",19.49,18.98,-0.99,7800,{"date":1367,"open":1107,"high":1368,"low":1369,"close":1370,"change":816,"percent_change":886,"volume":1371,"transactions":9,"vwap":1370},"2026-01-28",19.3,18.92,19.17,11600,{"date":1373,"open":989,"high":959,"low":989,"close":959,"change":765,"percent_change":1374,"volume":1375,"transactions":9,"vwap":959},"2026-01-27",3.71,19800,{"date":1377,"open":1116,"high":1378,"low":1116,"close":1379,"change":885,"percent_change":1135,"volume":1380,"transactions":9,"vwap":1379},"2026-01-26",18.4,18.34,10100,{"date":1382,"open":1383,"high":1126,"low":910,"close":1116,"change":149,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1116},"2026-01-23",18.1,1.96,13700,{"date":1387,"open":1232,"high":1388,"low":1232,"close":917,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":917},"2026-01-22",18,0.41,2.35,18000,{"date":1393,"open":921,"high":1394,"low":921,"close":1394,"change":782,"percent_change":1395,"volume":930,"transactions":9,"vwap":1394},"2026-01-21",17.44,4.81,{"date":1397,"open":832,"high":699,"low":832,"close":1398,"change":104,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-20",16.64,0.36,2000,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1069,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-16",16.6,16.55,16.58,-1.78,3700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":256,"volume":748,"transactions":9,"vwap":1412},"2026-01-15",16.89,16.94,16.88,0.08,{"date":1415,"open":329,"high":799,"low":359,"close":799,"change":781,"percent_change":129,"volume":887,"transactions":9,"vwap":799},"2026-01-14",{"date":1417,"open":798,"high":798,"low":1398,"close":348,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":348},"2026-01-13",-0.33,-1.94,8100,{"date":1422,"open":311,"high":357,"low":311,"close":357,"change":853,"percent_change":1389,"volume":794,"transactions":9,"vwap":357},"2026-01-12",{"date":1424,"open":357,"high":357,"low":1410,"close":707,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":707},"2026-01-09",0.2,1.2,6300,{"date":1429,"open":359,"high":359,"low":1179,"close":699,"change":1086,"percent_change":1289,"volume":714,"transactions":9,"vwap":699},"2026-01-08",{"date":1431,"open":833,"high":682,"low":727,"close":1404,"change":893,"percent_change":1432,"volume":1203,"transactions":9,"vwap":1404},"2026-01-07",-1.37,{"date":1434,"open":833,"high":1410,"low":833,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-06",16.78,0.37,2.25,9800,{"date":1440,"open":774,"high":712,"low":774,"close":252,"change":144,"percent_change":1441,"volume":1043,"transactions":9,"vwap":252},"2026-01-05",2.37,{"date":1443,"open":565,"high":1444,"low":646,"close":1445,"change":109,"percent_change":351,"volume":1004,"transactions":9,"vwap":1445},"2026-01-02",16.049999,16.030001,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1073,"volume":748,"transactions":9,"vwap":1448},"2025-12-31",16.040001,15.95,-0.13,{"date":1452,"open":263,"high":272,"low":1453,"close":612,"change":1399,"percent_change":1454,"volume":171,"transactions":9,"vwap":612},"2025-12-30",16.11,2.28,{"date":1456,"open":547,"high":1457,"low":1458,"close":1459,"change":771,"percent_change":1460,"volume":836,"transactions":9,"vwap":1459},"2025-12-29",15.88,15.67,15.81,-1.13,{"date":1462,"open":597,"high":646,"low":406,"close":646,"change":757,"percent_change":1463,"volume":1464,"transactions":9,"vwap":646},"2025-12-26",1.65,16800,{"date":1466,"open":711,"high":711,"low":1467,"close":1467,"change":717,"percent_change":879,"volume":1468,"transactions":9,"vwap":1467},"2025-12-24",15.73,6100,{"date":1470,"open":1471,"high":538,"low":1471,"close":201,"change":1472,"percent_change":1473,"volume":843,"transactions":9,"vwap":201},"2025-12-23",15.47,0.5,3.25,{"date":1475,"open":434,"high":423,"low":1476,"close":445,"change":475,"percent_change":1477,"volume":963,"transactions":9,"vwap":445},"2025-12-22",15.3,-6.27,{"date":1479,"open":1480,"high":682,"low":746,"close":746,"change":776,"percent_change":1069,"volume":1481,"transactions":9,"vwap":746},"2025-12-19",16.56,3500,{"date":1483,"open":712,"high":1484,"low":712,"close":92,"change":1485,"percent_change":1299,"volume":827,"transactions":9,"vwap":92},"2025-12-18",16.53,0.04,{"date":1487,"open":745,"high":235,"low":292,"close":762,"change":923,"percent_change":1488,"volume":1176,"transactions":9,"vwap":762},"2025-12-17",-2.38,{"date":1490,"open":357,"high":357,"low":329,"close":1491,"change":1492,"percent_change":1493,"volume":1165,"transactions":9,"vwap":1491},"2025-12-16",16.84,-0.51,-2.94,{"date":1495,"open":1197,"high":928,"low":858,"close":1168,"change":1425,"percent_change":1496,"volume":1283,"transactions":9,"vwap":1168},"2025-12-15",1.17,{"date":1498,"open":338,"high":1499,"low":1500,"close":338,"change":1485,"percent_change":834,"volume":1193,"transactions":9,"vwap":338},"2025-12-12",17.22,17.07,{"date":1502,"open":806,"high":1201,"low":806,"close":851,"change":1330,"percent_change":1275,"volume":1468,"transactions":9,"vwap":851},"2025-12-11",{"date":1504,"open":699,"high":859,"low":1505,"close":349,"change":770,"percent_change":771,"volume":1043,"transactions":9,"vwap":349},"2025-12-10",16.66,{"date":1507,"open":1405,"high":1508,"low":1405,"close":311,"change":841,"percent_change":1030,"volume":1509,"transactions":9,"vwap":311},"2025-12-09",16.87,1700,{"date":1511,"open":1191,"high":1191,"low":1512,"close":1512,"change":885,"percent_change":1513,"volume":823,"transactions":9,"vwap":1512},"2025-12-08",17.01,0.83,{"date":1515,"open":1516,"high":1517,"low":1508,"close":1508,"change":568,"percent_change":1518,"volume":1203,"transactions":9,"vwap":1508},"2025-12-05",18.030001,18.09,-7.26,{"date":1520,"open":1162,"high":1306,"low":1226,"close":1521,"change":1330,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-04",18.19,1.56,8900,{"date":1525,"open":883,"high":1221,"low":1526,"close":1157,"change":868,"percent_change":203,"volume":783,"transactions":9,"vwap":1157},"2025-12-03",17.87,{"date":1528,"open":867,"high":884,"low":1529,"close":884,"change":1227,"percent_change":1463,"volume":1165,"transactions":9,"vwap":884},"2025-12-02",17.61,{"date":1531,"open":873,"high":871,"low":927,"close":904,"change":733,"percent_change":739,"volume":1481,"transactions":9,"vwap":904},"2025-12-01",{"date":1533,"open":1168,"high":871,"low":915,"close":871,"change":1227,"percent_change":1534,"volume":1059,"transactions":9,"vwap":871},"2025-11-28",1.68,{"date":1536,"open":806,"high":1537,"low":806,"close":1537,"change":854,"percent_change":1538,"volume":735,"transactions":9,"vwap":1537},"2025-11-26",17.26,2.49,{"date":1540,"open":698,"high":1412,"low":756,"close":1491,"change":1147,"percent_change":1541,"volume":735,"transactions":9,"vwap":1491},"2025-11-25",0.96,{"date":1543,"open":1505,"high":255,"low":756,"close":255,"change":816,"percent_change":1087,"volume":1544,"transactions":9,"vwap":255},"2025-11-24",7100,{"date":1546,"open":672,"high":1484,"low":564,"close":1484,"change":728,"percent_change":729,"volume":766,"transactions":9,"vwap":1484},"2025-11-21",{"date":1548,"open":1500,"high":1500,"low":727,"close":746,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":746},"2025-11-20",-0.39,-2.32,14200,{"date":1553,"open":1435,"high":349,"low":798,"close":1554,"change":841,"percent_change":1030,"volume":1198,"transactions":9,"vwap":1554},"2025-11-19",16.82,{"date":1556,"open":798,"high":1557,"low":798,"close":1557,"change":1147,"percent_change":1558,"volume":1468,"transactions":9,"vwap":1557},"2025-11-18",16.97,0.95,{"date":1560,"open":339,"high":321,"low":359,"close":681,"change":1561,"percent_change":1562,"volume":1080,"transactions":9,"vwap":681},"2025-11-17",-0.34,-1.98,{"date":1564,"open":339,"high":1201,"low":707,"close":338,"change":834,"percent_change":1565,"volume":1136,"transactions":9,"vwap":338},"2025-11-14",1.36,{"date":1567,"open":1568,"high":1568,"low":852,"close":852,"change":295,"percent_change":1569,"volume":778,"transactions":9,"vwap":852},"2025-11-13",17.040001,-1.57,{"date":1571,"open":821,"high":1191,"low":921,"close":1191,"change":1485,"percent_change":834,"volume":1043,"transactions":9,"vwap":1191},"2025-11-12",{"date":1573,"open":1574,"high":1575,"low":1574,"close":338,"change":246,"percent_change":1576,"volume":1577,"transactions":9,"vwap":338},"2025-11-11",17.059999,17.16,2.63,8000,{"date":1579,"open":831,"high":1179,"low":1480,"close":1179,"change":1147,"percent_change":1336,"volume":1580,"transactions":9,"vwap":1179},"2025-11-10",1900,{"date":1582,"open":727,"high":1404,"low":738,"close":1404,"change":1583,"percent_change":1584,"volume":748,"transactions":9,"vwap":1404},"2025-11-07",0.05,0.3,{"date":1586,"open":746,"high":1180,"low":746,"close":1180,"change":1450,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1180},"2025-11-06",-0.78,3000,{"date":1590,"open":252,"high":682,"low":252,"close":682,"change":124,"percent_change":1591,"volume":1592,"transactions":9,"vwap":682},"2025-11-05",2.46,5700,{"date":1594,"open":302,"high":272,"low":302,"close":272,"change":583,"percent_change":503,"volume":1595,"transactions":9,"vwap":272},"2025-11-04",2400,{"date":1597,"open":727,"high":727,"low":283,"close":283,"change":770,"percent_change":771,"volume":1217,"transactions":9,"vwap":283},"2025-11-03",{"date":1599,"open":769,"high":763,"low":769,"close":763,"change":1147,"percent_change":1600,"volume":955,"transactions":9,"vwap":763},"2025-10-31",0.99,{"date":1602,"open":711,"high":612,"low":711,"close":612,"change":351,"percent_change":800,"volume":1603,"transactions":9,"vwap":612},"2025-10-30",500,{"date":1605,"open":1606,"high":1606,"low":272,"close":272,"change":853,"percent_change":220,"volume":887,"transactions":9,"vwap":272},"2025-10-29",16.28,{"date":1608,"open":629,"high":226,"low":1609,"close":226,"change":351,"percent_change":800,"volume":1595,"transactions":9,"vwap":226},"2025-10-28",16.08,{"date":1611,"open":638,"high":574,"low":263,"close":574,"change":1354,"percent_change":1612,"volume":901,"transactions":9,"vwap":574},"2025-10-27",1.69,{"date":1614,"open":1609,"high":1609,"low":1449,"close":1449,"change":104,"percent_change":144,"volume":708,"transactions":9,"vwap":1449},"2025-10-24",{"date":1616,"open":414,"high":414,"low":414,"close":414,"change":1086,"percent_change":1617,"volume":778,"transactions":9,"vwap":414},"2025-10-23",1.15,{"date":1619,"open":1620,"high":1620,"low":423,"close":1621,"change":1123,"percent_change":1123,"volume":1400,"transactions":9,"vwap":1621},"2025-10-22",15.74,15.71,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1621,"change":723,"percent_change":1626,"volume":1059,"transactions":9,"vwap":1621},"2025-10-21",15.59,15.82,-1.01,{"date":1628,"open":519,"high":1629,"low":519,"close":547,"change":984,"percent_change":1630,"volume":1407,"transactions":9,"vwap":547},"2025-10-20",15.92,2.19,{"date":1632,"open":68,"high":443,"low":68,"close":443,"change":1086,"percent_change":1496,"volume":955,"transactions":9,"vwap":443},"2025-10-17",{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1271,"percent_change":399,"volume":955,"transactions":9,"vwap":1636},"2025-10-16",15.37,15.35,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":735,"transactions":9,"vwap":1641},"2025-10-15",15.46,15.49,15.45,0.22,1.44,{"date":1645,"open":454,"high":1646,"low":454,"close":1647,"change":607,"percent_change":853,"volume":708,"transactions":9,"vwap":1647},"2025-10-14",15.36,15.23,{"date":1649,"open":1650,"high":1651,"low":1652,"close":463,"change":757,"percent_change":1653,"volume":1654,"transactions":9,"vwap":463},"2025-10-13",15.25,15.29,15.16,1.74,1200,{"date":1656,"open":1640,"high":1640,"low":1657,"close":455,"change":1658,"percent_change":1659,"volume":1340,"transactions":9,"vwap":455},"2025-10-10",14.9,-0.59,-3.79,{"date":1661,"open":519,"high":519,"low":1662,"close":1663,"change":1023,"percent_change":305,"volume":1261,"transactions":9,"vwap":1663},"2025-10-09",15.48,15.55,{"date":1665,"open":1467,"high":1666,"low":1467,"close":406,"change":1413,"percent_change":203,"volume":901,"transactions":9,"vwap":406},"2025-10-08",15.83,{"date":1668,"open":518,"high":1669,"low":530,"close":1669,"change":1561,"percent_change":1670,"volume":1080,"transactions":9,"vwap":1669},"2025-10-07",15.72,-2.12,{"date":1672,"open":1673,"high":631,"low":1449,"close":711,"change":351,"percent_change":800,"volume":1400,"transactions":9,"vwap":711},"2025-10-06",15.97,{"date":1675,"open":201,"high":263,"low":201,"close":263,"change":1057,"percent_change":1676,"volume":1677,"transactions":9,"vwap":263},"2025-10-03",0.75,3400,{"date":1679,"open":226,"high":226,"low":1680,"close":589,"change":893,"percent_change":1681,"volume":1004,"transactions":9,"vwap":589},"2025-10-02",15.85,-1.42,{"date":1683,"open":638,"high":273,"low":638,"close":272,"change":776,"percent_change":777,"volume":1603,"transactions":9,"vwap":272},"2025-10-01",{"date":1685,"open":744,"high":744,"low":769,"close":1606,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1606},"2025-09-30",-0.09,-0.55,1400,{"date":1690,"open":282,"high":746,"low":564,"close":792,"change":885,"percent_change":1691,"volume":1004,"transactions":9,"vwap":792},"2025-09-29",0.86,{"date":1693,"open":775,"high":272,"low":775,"close":272,"change":558,"percent_change":1694,"volume":1165,"transactions":9,"vwap":272},"2025-09-26",1.06,{"date":1696,"open":379,"high":379,"low":711,"close":711,"change":800,"percent_change":847,"volume":1697,"transactions":9,"vwap":711},"2025-09-25",29500,{"date":1699,"open":840,"high":92,"low":840,"close":746,"change":747,"percent_change":186,"volume":1340,"transactions":9,"vwap":746},"2025-09-24",{"date":1701,"open":722,"high":832,"low":722,"close":752,"change":1584,"percent_change":1702,"volume":1703,"transactions":9,"vwap":752},"2025-09-23",1.85,18400,{"date":1705,"open":1706,"high":722,"low":1445,"close":1706,"change":954,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-22",16.21,-1.28,6900,{"date":1710,"open":662,"high":282,"low":662,"close":282,"change":770,"percent_change":771,"volume":1711,"transactions":9,"vwap":282},"2025-09-19",16900,{"date":1713,"open":752,"high":1480,"low":712,"close":712,"change":1714,"percent_change":1715,"volume":1400,"transactions":9,"vwap":712},"2025-09-18",-0.14,-0.84,{"date":1717,"open":1484,"high":1505,"low":1484,"close":756,"change":885,"percent_change":1718,"volume":1719,"transactions":9,"vwap":756},"2025-09-17",0.85,23500,{"date":1721,"open":92,"high":1484,"low":282,"close":712,"change":1485,"percent_change":1299,"volume":1722,"transactions":9,"vwap":712},"2025-09-16",20900,{"date":1724,"open":564,"high":762,"low":564,"close":252,"change":1642,"percent_change":1565,"volume":1688,"transactions":9,"vwap":252},"2025-09-15",{"date":1726,"open":786,"high":662,"low":786,"close":774,"change":1485,"percent_change":119,"volume":1727,"transactions":9,"vwap":774},"2025-09-12",7200,{"date":1729,"open":631,"high":638,"low":1444,"close":638,"change":1267,"percent_change":1384,"volume":1688,"transactions":9,"vwap":638},"2025-09-11",{"date":1731,"open":1732,"high":1629,"low":1732,"close":597,"change":816,"percent_change":1541,"volume":1733,"transactions":9,"vwap":597},"2025-09-10",15.75,32800,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":351,"percent_change":656,"volume":730,"transactions":9,"vwap":1737},"2025-09-09",15.66,15.69,{"date":1739,"open":565,"high":565,"low":1458,"close":1732,"change":734,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-09-08",-0.76,9600,{"date":1743,"open":1680,"high":589,"low":395,"close":547,"change":1227,"percent_change":1744,"volume":1708,"transactions":9,"vwap":547},"2025-09-05",1.86,{"date":1746,"open":445,"high":1747,"low":445,"close":1747,"change":1425,"percent_change":1748,"volume":823,"transactions":9,"vwap":1747},"2025-09-04",15.58,1.3,{"date":1750,"open":1635,"high":1471,"low":1751,"close":1752,"change":1123,"percent_change":1123,"volume":930,"transactions":9,"vwap":1752},"2025-09-03",15.34,15.38,{"date":1754,"open":1755,"high":443,"low":1756,"close":1752,"change":295,"percent_change":1757,"volume":1080,"transactions":9,"vwap":1752},"2025-09-02",15.41,15.33,-1.73,{"date":1759,"open":1669,"high":1669,"low":518,"close":1760,"change":1129,"percent_change":781,"volume":1509,"transactions":9,"vwap":1760},"2025-08-29",15.65,{"date":1762,"open":445,"high":1760,"low":445,"close":1763,"change":1354,"percent_change":1764,"volume":714,"transactions":9,"vwap":1763},"2025-08-28",15.63,1.76,{"date":1766,"open":1767,"high":1646,"low":1767,"close":1646,"change":1147,"percent_change":1768,"volume":1654,"transactions":9,"vwap":1646},"2025-08-27",15.18,1.05,{"date":1770,"open":520,"high":509,"low":1771,"close":509,"change":351,"percent_change":1549,"volume":1772,"transactions":9,"vwap":509},"2025-08-26",15.14,200,{"date":1774,"open":509,"high":68,"low":509,"close":1775,"change":728,"percent_change":134,"volume":1776,"transactions":9,"vwap":1775},"2025-08-25",15.26,4400,{"date":1778,"open":490,"high":1652,"low":490,"close":1652,"change":437,"percent_change":1779,"volume":1580,"transactions":9,"vwap":1652},"2025-08-22",3.98,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":770,"percent_change":954,"volume":1772,"transactions":9,"vwap":1782},"2025-08-21",14.58,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1129,"percent_change":885,"volume":1509,"transactions":9,"vwap":1787},"2025-08-20",14.62,14.55,14.61,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1095,"transactions":9,"vwap":1792},"2025-08-19",14.81,14.54,14.59,-0.52,-3.44,{"date":1796,"open":499,"high":1652,"low":490,"close":454,"change":868,"percent_change":1058,"volume":827,"transactions":9,"vwap":454},"2025-08-18",{"date":1798,"open":1799,"high":1800,"low":1801,"close":498,"change":764,"percent_change":156,"volume":1080,"transactions":9,"vwap":498},"2025-08-15",15.07,15.13,14.99,{"date":1803,"open":1790,"high":482,"low":1804,"close":482,"change":351,"percent_change":923,"volume":1043,"transactions":9,"vwap":482},"2025-08-14",14.79,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":723,"percent_change":1809,"volume":741,"transactions":9,"vwap":1808},"2025-08-13",14.98,14.97,-1.06,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1800,"change":1330,"percent_change":1814,"volume":783,"transactions":9,"vwap":1800},"2025-08-12",14.93,15.15,1.89,{"date":1816,"open":1817,"high":1657,"low":1804,"close":472,"change":776,"percent_change":1561,"volume":1818,"transactions":9,"vwap":472},"2025-08-11",14.83,4200,{"date":1820,"open":1821,"high":490,"low":1657,"close":1657,"change":747,"percent_change":1310,"volume":1203,"transactions":9,"vwap":1657},"2025-08-08",15.03,{"date":1823,"open":1657,"high":500,"low":1817,"close":1807,"change":757,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1807},"2025-08-07",1.77,14300,{"date":1827,"open":1828,"high":1790,"low":1828,"close":23,"change":1227,"percent_change":1829,"volume":1407,"transactions":9,"vwap":23},"2025-08-06",14.64,2.01,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1413,"percent_change":1064,"volume":887,"transactions":9,"vwap":1833},"2025-08-05",14.34,14.43,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1485,"percent_change":1330,"volume":1059,"transactions":9,"vwap":1839},"2025-08-04",14.44,14.46,14.29,14.35,{"date":1841,"open":1842,"high":1843,"low":1838,"close":1844,"change":1642,"percent_change":1522,"volume":1845,"transactions":9,"vwap":1844},"2025-08-01",14.41,14.45,14.31,5400,{"date":1847,"open":1832,"high":1832,"low":1848,"close":1848,"change":954,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-07-31",14.09,-1.47,8200,{"date":1852,"open":1853,"high":1837,"low":1854,"close":1855,"change":868,"percent_change":1856,"volume":1509,"transactions":9,"vwap":1855},"2025-07-30",14.21,14.04,14.3,0.63,{"date":1858,"open":1859,"high":1859,"low":1853,"close":1853,"change":728,"percent_change":1109,"volume":778,"transactions":9,"vwap":1853},"2025-07-29",14.28,{"date":1861,"open":1855,"high":1855,"low":1862,"close":1863,"change":295,"percent_change":1864,"volume":1703,"transactions":9,"vwap":1863},"2025-07-28",14.08,14.11,-1.88,{"date":1866,"open":1867,"high":1867,"low":1844,"close":1868,"change":351,"percent_change":512,"volume":1869,"transactions":9,"vwap":1868},"2025-07-25",14.42,14.38,22800,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1836,"change":771,"percent_change":1874,"volume":1400,"transactions":9,"vwap":1836},"2025-07-24",14.36,14.48,-1.23,{"date":1876,"open":1839,"high":1877,"low":1839,"close":1785,"change":1267,"percent_change":1878,"volume":1130,"transactions":9,"vwap":1785},"2025-07-23",14.67,2.17,{"date":1880,"open":1881,"high":1842,"low":1838,"close":1844,"change":109,"percent_change":583,"volume":783,"transactions":9,"vwap":1844},"2025-07-22",14.37,{"date":1883,"open":1881,"high":1836,"low":1884,"close":1884,"change":286,"percent_change":362,"volume":1217,"transactions":9,"vwap":1884},"2025-07-21",14.32,{"date":1886,"open":1786,"high":1887,"low":1888,"close":1838,"change":800,"percent_change":1889,"volume":1043,"transactions":9,"vwap":1838},"2025-07-18",14.6,14.27,-2.52,{"date":1891,"open":1786,"high":1892,"low":1893,"close":1892,"change":1413,"percent_change":1079,"volume":1481,"transactions":9,"vwap":1892},"2025-07-17",14.66,14.51,{"date":1895,"open":1833,"high":1792,"low":1867,"close":1782,"change":733,"percent_change":1714,"volume":1210,"transactions":9,"vwap":1782},"2025-07-16",{"date":1897,"open":1898,"high":1887,"low":1872,"close":1887,"change":417,"percent_change":1899,"volume":1261,"transactions":9,"vwap":1887},"2025-07-15",14.49,1.32,{"date":1901,"open":1898,"high":1898,"low":1842,"close":1842,"change":771,"percent_change":1874,"volume":880,"transactions":9,"vwap":1842},"2025-07-14",{"date":1903,"open":1782,"high":1887,"low":1842,"close":1792,"change":717,"percent_change":1904,"volume":906,"transactions":9,"vwap":1792},"2025-07-11",-1.15,{"date":1906,"open":1828,"high":1907,"low":1908,"close":1907,"change":734,"percent_change":1909,"volume":1523,"transactions":9,"vwap":1907},"2025-07-10",14.76,14.57,-0.81,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":800,"percent_change":1915,"volume":1727,"transactions":9,"vwap":1914},"2025-07-09",15.19,14.87,14.88,-2.43,{"date":1917,"open":463,"high":1650,"low":490,"close":1650,"change":1485,"percent_change":757,"volume":1004,"transactions":9,"vwap":1650},"2025-07-08",{"date":1919,"open":68,"high":445,"low":1771,"close":1920,"change":266,"percent_change":1874,"volume":1365,"transactions":9,"vwap":1920},"2025-07-07",15.21,{"date":1922,"open":1650,"high":1923,"low":1650,"close":445,"change":781,"percent_change":1718,"volume":1509,"transactions":9,"vwap":445},"2025-07-03",15.43,{"date":1925,"open":1652,"high":1651,"low":1813,"close":1926,"change":739,"percent_change":1927,"volume":783,"transactions":9,"vwap":1926},"2025-07-02",15.27,-0.72,{"date":1929,"open":1647,"high":1752,"low":1647,"close":1752,"change":770,"percent_change":266,"volume":1776,"transactions":9,"vwap":1752},"2025-07-01",{"date":1931,"open":1932,"high":1755,"low":1932,"close":1755,"change":1227,"percent_change":1933,"volume":766,"transactions":9,"vwap":1755},"2025-06-30",15.04,1.92,{"date":1935,"open":1800,"high":1813,"low":1799,"close":1936,"change":104,"percent_change":124,"volume":748,"transactions":9,"vwap":1936},"2025-06-27",15.12,{"date":1938,"open":1939,"high":499,"low":500,"close":1940,"change":1330,"percent_change":1814,"volume":930,"transactions":9,"vwap":1940},"2025-06-26",15.01,15.06,{"date":1942,"open":1943,"high":1817,"low":23,"close":1944,"change":1945,"percent_change":675,"volume":171,"transactions":9,"vwap":1944},"2025-06-25",14.77,14.78,-0.24,{"date":1947,"open":1821,"high":1813,"low":498,"close":498,"change":109,"percent_change":583,"volume":912,"transactions":9,"vwap":498},"2025-06-24",{"date":1949,"open":455,"high":1936,"low":1950,"close":1821,"change":853,"percent_change":969,"volume":1654,"transactions":9,"vwap":1821},"2025-06-23",14.95,{"date":1952,"open":1652,"high":1652,"low":480,"close":455,"change":893,"percent_change":1953,"volume":1954,"transactions":9,"vwap":455},"2025-06-20",-1.51,3600,{"date":1956,"open":463,"high":1957,"low":1912,"close":1912,"change":892,"percent_change":531,"volume":1407,"transactions":9,"vwap":1912},"2025-06-18",15.32,{"date":1959,"open":1476,"high":1646,"low":1936,"close":1647,"change":351,"percent_change":1549,"volume":1427,"transactions":9,"vwap":1647},"2025-06-17",{"date":1961,"open":1647,"high":1756,"low":1652,"close":1651,"change":124,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1651},"2025-06-16",2.69,4300,{"date":1965,"open":1913,"high":1966,"low":1913,"close":1966,"change":747,"percent_change":1310,"volume":741,"transactions":9,"vwap":1966},"2025-06-13",14.89,{"date":1968,"open":500,"high":500,"low":1657,"close":1808,"change":733,"percent_change":1450,"volume":827,"transactions":9,"vwap":1808},"2025-06-12",{"date":1970,"open":1944,"high":1940,"low":1944,"close":1801,"change":764,"percent_change":156,"volume":1971,"transactions":9,"vwap":1801},"2025-06-11",9700,{"date":1973,"open":1807,"high":500,"low":1804,"close":1914,"change":104,"percent_change":124,"volume":1427,"transactions":9,"vwap":1914},"2025-06-10",{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":607,"percent_change":853,"volume":1400,"transactions":9,"vwap":1977},"2025-06-09",14.56,14.82,{"date":1979,"open":1907,"high":1913,"low":1828,"close":1790,"change":733,"percent_change":1450,"volume":827,"transactions":9,"vwap":1790},"2025-06-06",{"date":1981,"open":1657,"high":1982,"low":1817,"close":1817,"change":1583,"percent_change":984,"volume":901,"transactions":9,"vwap":1817},"2025-06-05",14.94,{"date":1984,"open":480,"high":1812,"low":1985,"close":1944,"change":109,"percent_change":583,"volume":986,"transactions":9,"vwap":1944},"2025-06-04",14.73,{"date":1987,"open":1898,"high":1988,"low":1898,"close":1804,"change":139,"percent_change":1989,"volume":1481,"transactions":9,"vwap":1804},"2025-06-03",14.84,2.21,{"date":1991,"open":1843,"high":1873,"low":1833,"close":1992,"change":1485,"percent_change":1330,"volume":1677,"transactions":9,"vwap":1992},"2025-06-02",14.47,{"date":1994,"open":1884,"high":1833,"low":1884,"close":1833,"change":723,"percent_change":1050,"volume":1995,"transactions":9,"vwap":1833},"2025-05-30",7300,{"date":1997,"open":1998,"high":1785,"low":1998,"close":1792,"change":1123,"percent_change":1123,"volume":1349,"transactions":9,"vwap":1792},"2025-05-29",14.52,{"date":2000,"open":1786,"high":1792,"low":1836,"close":1792,"change":1271,"percent_change":2001,"volume":1340,"transactions":9,"vwap":1792},"2025-05-28",-0.68,{"date":2003,"open":2004,"high":1985,"low":1998,"close":2005,"change":149,"percent_change":2006,"volume":708,"transactions":9,"vwap":2005},"2025-05-27",14.7,14.69,2.44,{"date":2008,"open":2009,"high":1832,"low":2009,"close":1832,"change":781,"percent_change":1087,"volume":783,"transactions":9,"vwap":1832},"2025-05-23",13.87,{"date":2011,"open":1888,"high":1786,"low":1853,"close":1853,"change":583,"percent_change":1158,"volume":836,"transactions":9,"vwap":1853},"2025-05-22",{"date":2013,"open":1838,"high":1838,"low":2014,"close":1859,"change":1271,"percent_change":2015,"volume":1654,"transactions":9,"vwap":1859},"2025-05-21",14.23,-0.7,{"date":2017,"open":1884,"high":1868,"low":1884,"close":1868,"change":109,"percent_change":583,"volume":1688,"transactions":9,"vwap":1868},"2025-05-20",{"date":2019,"open":2020,"high":1992,"low":2020,"close":2021,"change":764,"percent_change":1135,"volume":1588,"transactions":9,"vwap":2021},"2025-05-19",14.2,14.39,{"date":2023,"open":2024,"high":1838,"low":2024,"close":1859,"change":816,"percent_change":1694,"volume":1176,"transactions":9,"vwap":1859},"2025-05-16",14.1,{"date":2026,"open":2027,"high":2027,"low":1848,"close":2028,"change":1413,"percent_change":1202,"volume":887,"transactions":9,"vwap":2028},"2025-05-15",14.22,14.13,{"date":2030,"open":2027,"high":2027,"low":2031,"close":2031,"change":1714,"percent_change":1364,"volume":730,"transactions":9,"vwap":2031},"2025-05-14",14.05,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-05-13",13.84,14.26,14.19,0.45,3.28,16100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":734,"percent_change":1248,"volume":906,"transactions":9,"vwap":2044},"2025-05-12",13.9,13.68,13.74,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":351,"percent_change":503,"volume":766,"transactions":9,"vwap":2050},"2025-05-09",13.83,13.94,13.8,13.86,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1544,"transactions":9,"vwap":2055},"2025-05-08",13.75,14,13.92,0.54,4.04,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1714,"percent_change":2063,"volume":1588,"transactions":9,"vwap":2062},"2025-05-07",13.5,13.33,13.38,-1.04,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2066,"change":351,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2066},"2025-05-06",13.52,13.53,13.43,-0.44,6500,{"date":2072,"open":2066,"high":2073,"low":2074,"close":2073,"change":1714,"percent_change":2075,"volume":1004,"transactions":9,"vwap":2073},"2025-05-05",13.58,13.47,-1.02,{"date":2077,"open":2078,"high":2044,"low":2043,"close":2078,"change":868,"percent_change":134,"volume":1654,"transactions":9,"vwap":2078},"2025-05-02",13.72,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":583,"percent_change":1492,"volume":2085,"transactions":9,"vwap":2084},"2025-05-01",13.7,13.78,13.51,13.63,25500,{"date":2087,"open":2067,"high":2081,"low":2060,"close":2081,"change":1485,"percent_change":1227,"volume":2088,"transactions":9,"vwap":2081},"2025-04-30",13600,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":776,"percent_change":2093,"volume":1391,"transactions":9,"vwap":2092},"2025-04-29",13.89,13.66,-0.36,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1485,"percent_change":1227,"volume":1217,"transactions":9,"vwap":2098},"2025-04-28",13.61,13.81,13.71,{"date":2100,"open":2101,"high":2081,"low":2102,"close":2103,"change":109,"percent_change":583,"volume":1776,"transactions":9,"vwap":2103},"2025-04-25",13.57,13.55,13.67,{"date":2105,"open":2074,"high":2053,"low":2074,"close":2043,"change":984,"percent_change":2106,"volume":759,"transactions":9,"vwap":2043},"2025-04-24",2.55,{"date":2108,"open":2073,"high":2073,"low":2109,"close":2109,"change":868,"percent_change":765,"volume":1004,"transactions":9,"vwap":2109},"2025-04-23",13.34,{"date":177,"open":173,"high":2111,"low":173,"close":2112,"change":854,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},13.27,13.25,3.27,12400]