[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWMX":3,"homepage-market-summary":34,"stock-historical-BWMX":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BWMX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Betterware de Mexico, S.A.P.I. de C.V.","NYSE",null,"Common Stock","Betterware de Mexico SAPI de CV is a company in the consumer product goods industry focused on home organization and beauty and personal care products, commercialized through person-to-person selling. The Group operates through two segments: Home organization under the Betterware brand, including kitchen and food preservation, home solutions, bathroom, laundry & cleaning, tech and mobility, bedroom and wellness. Products are sold through catalogues and distributed through distributors and associates. The Beauty and personal care (B&PC) segment under the JAFRA brand, which generates maximum revenue, includes fragrance, color, skin care and toiletries, distributed through leaders and consultants. The Group operates in Mexico, which generates maximum revenue, the United States and Latam.","2,441",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8.7588,1.4452,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},16.5,16.6,16.79,16.206,16.4,0.1,0.61,27167.136537,623,16.4355,19.79,12.335,77423.06800958964,55.9,1948,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},7,70274,25650190.070407,55.66,"2025-04-22",[186,187,197,208,219,229,238,248,257,266,276,286,297,307,317,327,336,345,353,364,373,380,390,398,408,419,429,436,445,456,466,472,482,490,497,504,512,522,531,539,547,556,566,573,582,592,602,611,621,629,637,646,656,666,675,681,688,693,700,708,716,723,731,738,745,753,761,768,776,784,790,795,801,807,815,821,826,830,837,843,850,856,860,864,872,879,884,893,897,904,908,915,919,924,928,933,939,947,951,954,959,963,967,972,977,983,990,995,1003,1007,1011,1016,1020,1028,1034,1041,1048,1054,1056,1059,1064,1071,1075,1080,1085,1092,1098,1103,1110,1115,1120,1124,1130,1134,1140,1147,1153,1158,1163,1167,1173,1177,1182,1187,1191,1197,1204,1208,1214,1220,1226,1231,1236,1242,1247,1252,1259,1266,1272,1277,1281,1284,1289,1296,1304,1309,1313,1319,1326,1334,1339,1343,1347,1351,1356,1360,1367,1373,1379,1383,1387,1391,1394,1399,1402,1409,1415,1420,1425,1432,1439,1447,1454,1462,1469,1476,1481,1485,1491,1497,1503,1508,1514,1518,1524,1529,1535,1542,1548,1554,1559,1565,1573,1577,1582,1587,1593,1600,1604,1609,1616,1623,1628,1633,1637,1643,1648,1652,1658,1663,1668,1674,1677,1684,1691,1697,1704,1711,1717,1723,1728,1735,1740,1745,1752,1758,1763,1768,1773,1780,1784,1790,1797,1805,1810,1814,1820,1824,1831,1835,1839,1845,1850,1854,1859,1864,1870,1873,1875,1879,1882,1887,1891,1896,1900,1903,1910,1915,1920,1923,1929,1935,1940,1944,1950,1955,1958,1962,1967,1972,1977,1981,1986,1991,1998,2000,2004,2009,2017,2025,2032,2038,2045,2052,2058,2066,2072,2080,2086,2093,2100,2105,2112,2120,2127,2134,2139,2143,2149,2157,2162,2169,2175,2183,2186,2192,2198,2204,2210,2216,2221,2225,2231,2235,2242,2248,2255,2261,2268,2273,2278,2283,2290,2295,2300,2306,2312,2319,2322,2327,2333,2336,2340,2344,2348,2352,2357,2363,2369,2374,2380,2387,2392,2400,2407],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",16.51,16.6499,16.26,-0.21,-1.26,40734.779961,635,16.442,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",16.83,16.86,16.56,16.61,-0.13,-0.78,41372.414241,934,16.687,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",16.96,17.23,16.72,16.74,-0.22,-1.3,24831.380027,586,16.8531,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",17,17.15,16.52,0.22,1.31,49619.021037,862,16.9938,{"date":230,"open":231,"high":232,"low":189,"close":213,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",16.58,16.905,0.29,1.76,30388.767857,645,16.7296,{"date":239,"open":19,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",16.6646,16.285,16.45,-0.06,-0.36,31130.34722,672,16.4976,{"date":249,"open":250,"high":250,"low":251,"close":189,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",16.75,16.4808,-0.24,-1.43,53188.249256,1087,16.561,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":111,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",16.65,17.0633,16.57,0.36,73001.010088,1293,16.6644,{"date":267,"open":268,"high":269,"low":223,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.16,17.3,16.69,-0.62,-3.58,101373.777449,1572,16.6967,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":86,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",16.77,17.36,16.5034,17.31,8.39,97742.723084,1135,17.0921,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",16.16,16.28,15.96,15.97,-0.16,-0.99,49574.720464,943,16.0733,{"date":298,"open":299,"high":202,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.15,15.717,16.13,-0.05,-0.31,221759.304081,2943,16.3868,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":141,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",15.57,16.62,15.36,16.18,4.25,332369.953387,3090,16.1863,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":203,"volume":324,"transactions":325,"vwap":326},"2026-09-14",15.5,15.71,15.48,15.52,-0.02,41899.837354,1016,15.5883,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":136,"volume":333,"transactions":334,"vwap":335},"2026-09-11",15.37,15.8533,15.54,0.12,29414.929558,1025,15.541,{"date":337,"open":311,"high":338,"low":311,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",15.545,15.42,-0.09,-0.58,24306.981319,784,15.4393,{"date":346,"open":347,"high":309,"low":348,"close":349,"change":332,"percent_change":136,"volume":350,"transactions":351,"vwap":352},"2026-09-09",15.33,15.25,15.51,62191.848806,1186,15.4303,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",15.74,15.93,15.35,15.39,-0.35,-2.22,58895.075789,966,15.5695,{"date":365,"open":366,"high":367,"low":368,"close":355,"change":233,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",15.55,15.84,15.45,1.88,37936.067734,716,15.7053,{"date":374,"open":319,"high":375,"low":348,"close":368,"change":302,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",15.78,-0.32,74722.439598,1364,15.4828,{"date":381,"open":382,"high":383,"low":384,"close":319,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",15.68,15.75,15.1524,-0.37,-2.33,145883.961091,2406,15.465,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":116,"percent_change":243,"volume":396,"transactions":397,"vwap":395},"2026-09-01",15.9,16,15.7,15.87,51304.991931,1473,{"date":399,"open":400,"high":401,"low":375,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",15.89,16.0128,15.88,0.11,0.7,32421.650522,558,15.8921,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",15.94,16.2,15.67,15.77,-0.15,-0.94,48044.820107,1178,15.8368,{"date":420,"open":421,"high":422,"low":395,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",16.11,16.3764,15.92,-0.23,-1.42,49786.498969,707,15.9715,{"date":430,"open":289,"high":99,"low":431,"close":299,"change":203,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",16.1,-0.8,43348.599299,1049,16.2765,{"date":437,"open":421,"high":438,"low":439,"close":289,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",16.29,15.83,0.14,0.87,28043.25628,775,16.073,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",16.02,16.32,15.8005,16.14,0.09,0.56,79358.704973,1576,16.0742,{"date":457,"open":458,"high":421,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",15.99,15.8601,16.05,0.13,0.82,28181.267778,614,15.986,{"date":467,"open":447,"high":242,"low":468,"close":423,"change":424,"percent_change":425,"volume":469,"transactions":470,"vwap":471},"2026-08-20",15.7962,42870.719289,926,15.9478,{"date":473,"open":474,"high":475,"low":476,"close":299,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",16.27,16.4199,16.03,-0.04,-0.25,37913.516893,869,16.1908,{"date":483,"open":392,"high":242,"low":392,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",16.19,0.26,1.63,79815.889052,1428,16.2021,{"date":491,"open":242,"high":242,"low":349,"close":356,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",-0.52,-3.16,187603.651903,2155,15.862,{"date":498,"open":99,"high":270,"low":289,"close":242,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.04,0.24,118326.335314,1587,16.4569,{"date":505,"open":506,"high":310,"low":289,"close":507,"change":111,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",16.49,16.41,0.37,42093.755985,681,16.4393,{"date":513,"open":514,"high":515,"low":431,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",16.33,16.44,16.35,0.05,0.31,49377.753093,971,16.3255,{"date":523,"open":524,"high":270,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",15.95,16.3,0.17,1.05,71699.19325,1080,16.4022,{"date":532,"open":223,"high":533,"low":393,"close":301,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",16.67,-0.59,-3.53,121703.68474,1712,16.1809,{"date":540,"open":310,"high":541,"low":542,"close":212,"change":543,"percent_change":544,"volume":545,"transactions":325,"vwap":546},"2026-08-07",16.9,16.5001,0.03,0.18,66766.685987,16.6656,{"date":548,"open":549,"high":222,"low":550,"close":270,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",16.95,16.5409,-0.51,-2.97,90638.054048,1516,16.7828,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":451,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",17.34,17.52,17.1406,17.2,0.53,95859.660674,1372,17.3303,{"date":567,"open":222,"high":568,"low":221,"close":569,"change":243,"percent_change":359,"volume":570,"transactions":571,"vwap":572},"2026-08-04",17.49,17.11,100875.572128,1262,17.0937,{"date":574,"open":561,"high":575,"low":221,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",17.6399,17.17,0.15,0.88,117720.022984,2664,17.1691,{"date":583,"open":584,"high":585,"low":213,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",17.5,17.7,17.02,-0.57,-3.24,83471.740561,1640,17.0396,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":25,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",17.47,17.85,17.44,17.59,3.59,76264.051653,1265,17.6118,{"date":603,"open":604,"high":584,"low":278,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",17.32,16.98,-0.28,-1.62,87278.769374,1154,16.9757,{"date":612,"open":210,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",17.42,16.59,17.26,0.5,2.98,106025.065352,1338,17.0848,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":543,"percent_change":544,"volume":626,"transactions":627,"vwap":628},"2026-07-27",17.04,15.435,16.76,417354.692347,3726,16.1107,{"date":630,"open":604,"high":631,"low":19,"close":632,"change":341,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",17.6871,16.73,-3.35,142800.376331,3100,17.001,{"date":638,"open":639,"high":640,"low":641,"close":281,"change":385,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",17.88,18.34,17.25,-2.09,57042.239255,1592,17.554,{"date":647,"open":648,"high":640,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",18.07,17.51,17.68,-0.46,-2.54,60704.226554,1044,17.8608,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":192,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",18.36,18.5,18.09,18.14,-1.14,39832.776745,856,18.2783,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":517,"volume":672,"transactions":673,"vwap":674},"2026-07-20",18.089,18.85,18.35,0.01,57557.121098,1053,18.5826,{"date":676,"open":677,"high":659,"low":678,"close":640,"change":292,"percent_change":679,"volume":680,"transactions":9,"vwap":640},"2026-07-17",18.3,18.059999,-0.86,50700,{"date":682,"open":683,"high":684,"low":683,"close":659,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":659},"2026-07-16",18.030001,18.67,0.41,2.27,53300,{"date":689,"open":690,"high":670,"low":683,"close":660,"change":111,"percent_change":691,"volume":692,"transactions":9,"vwap":660},"2026-07-15",18.18,0.33,50100,{"date":694,"open":677,"high":695,"low":696,"close":683,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":683},"2026-07-14",18.4,18,-0.2,-1.1,46000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":323,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-13",18.2,18.87,18.19,18.23,-0.11,125200,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-10",18.040001,18.25,17.952,0.2,1.11,24200,{"date":717,"open":718,"high":719,"low":584,"close":720,"change":721,"percent_change":403,"volume":722,"transactions":9,"vwap":720},"2026-07-09",17.92,18.189,18.049999,0.02,37400,{"date":724,"open":725,"high":726,"low":727,"close":683,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":683},"2026-07-08",18.22,18.31,17.8,-0.14,-0.77,37300,{"date":732,"open":659,"high":659,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",18.063,18.17,-0.27,-1.46,49000,{"date":739,"open":740,"high":740,"low":704,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",18.86,18.44,0.46,2.56,106700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":526,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",18.13,18.6,17.945,17.98,0.95,69500,{"date":754,"open":755,"high":640,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",18.15,17.62,17.81,-0.18,-1,68700,{"date":762,"open":690,"high":763,"low":764,"close":765,"change":766,"percent_change":415,"volume":767,"transactions":9,"vwap":765},"2026-06-30",18.185,17.84,17.99,-0.17,20900,{"date":769,"open":770,"high":705,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",17.76,17.61,18.16,0.3,1.68,71200,{"date":777,"open":778,"high":779,"low":269,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",17.33,17.89,17.86,0.52,3,43900,{"date":785,"open":786,"high":786,"low":222,"close":558,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":558},"2026-06-25",18.1,-0.3,-1.7,45100,{"date":791,"open":613,"high":786,"low":613,"close":792,"change":518,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-24",17.64,1.79,42400,{"date":796,"open":797,"high":798,"low":569,"close":778,"change":203,"percent_change":799,"volume":800,"transactions":9,"vwap":778},"2026-06-23",17.39,17.601,-0.74,36200,{"date":802,"open":678,"high":678,"low":803,"close":804,"change":244,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",17.335,17.46,-2.02,50300,{"date":808,"open":809,"high":683,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",17.71,17.505,17.82,0.44,2.53,36000,{"date":816,"open":770,"high":817,"low":641,"close":818,"change":492,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",18.29,17.38,-2.91,48400,{"date":822,"open":725,"high":823,"low":824,"close":824,"change":766,"percent_change":415,"volume":825,"transactions":9,"vwap":824},"2026-06-16",18.62,17.9,59800,{"date":827,"open":828,"high":828,"low":824,"close":648,"change":499,"percent_change":224,"volume":829,"transactions":9,"vwap":648},"2026-06-15",18.7,47700,{"date":831,"open":832,"high":726,"low":833,"close":683,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":683},"2026-06-12",18.21,17.882,-0.1,-0.55,24600,{"date":838,"open":839,"high":839,"low":840,"close":747,"change":252,"percent_change":841,"volume":842,"transactions":9,"vwap":747},"2026-06-11",18.47,17.866,-1.31,38500,{"date":844,"open":659,"high":845,"low":725,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",18.89,18.37,-0.07,-0.38,116300,{"date":851,"open":660,"high":852,"low":853,"close":741,"change":616,"percent_change":854,"volume":855,"transactions":9,"vwap":741},"2026-06-09",18.49,17.94,2.79,67600,{"date":857,"open":661,"high":669,"low":639,"close":853,"change":858,"percent_change":253,"volume":859,"transactions":9,"vwap":853},"2026-06-08",-0.26,62300,{"date":861,"open":786,"high":862,"low":811,"close":702,"change":111,"percent_change":691,"volume":863,"transactions":9,"vwap":702},"2026-06-05",18.43,54600,{"date":865,"open":866,"high":867,"low":868,"close":661,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":661},"2026-06-04",18.54,18.55,18.11,-0.4,-2.16,72600,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":303,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-03",18.95,19.0030003,18.475,-1.64,126600,{"date":880,"open":811,"high":881,"low":727,"close":669,"change":714,"percent_change":882,"volume":883,"transactions":9,"vwap":669},"2026-06-02",19.29,6.26,142700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",16.85,18.48,16.8,17.74,0.43,2.48,111100,{"date":894,"open":279,"high":809,"low":586,"close":281,"change":499,"percent_change":895,"volume":896,"transactions":9,"vwap":281},"2026-05-29",0.23,63200,{"date":898,"open":899,"high":613,"low":900,"close":901,"change":902,"percent_change":766,"volume":903,"transactions":9,"vwap":901},"2026-05-28",17.35,17.030001,17.27,-0.03,55200,{"date":905,"open":641,"high":597,"low":569,"close":269,"change":403,"percent_change":906,"volume":907,"transactions":9,"vwap":269},"2026-05-27",0.64,78200,{"date":909,"open":199,"high":615,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-26",16.68,17.19,0.51,3.06,106400,{"date":916,"open":910,"high":917,"low":242,"close":910,"change":499,"percent_change":500,"volume":918,"transactions":9,"vwap":910},"2026-05-22",16.78,57100,{"date":920,"open":506,"high":886,"low":23,"close":921,"change":440,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-21",16.64,0.85,52300,{"date":925,"open":393,"high":19,"low":393,"close":19,"change":685,"percent_change":926,"volume":927,"transactions":9,"vwap":19},"2026-05-20",2.55,15300,{"date":929,"open":431,"high":261,"low":393,"close":930,"change":758,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-19",16.09,-1.11,51300,{"date":934,"open":935,"high":936,"low":935,"close":474,"change":895,"percent_change":937,"volume":938,"transactions":9,"vwap":474},"2026-05-18",15.86,16.465,1.43,95400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":651,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-15",16.36,16.501,15.895,16.040001,-2.79,99600,{"date":948,"open":23,"high":310,"low":949,"close":19,"change":517,"percent_change":773,"volume":950,"transactions":9,"vwap":19},"2026-05-14",16.24,29400,{"date":952,"open":525,"high":506,"low":431,"close":242,"change":24,"percent_change":25,"volume":953,"transactions":9,"vwap":242},"2026-05-13",87700,{"date":955,"open":956,"high":223,"low":288,"close":516,"change":957,"percent_change":386,"volume":958,"transactions":9,"vwap":516},"2026-05-12",16.39,-0.39,89000,{"date":960,"open":961,"high":576,"low":202,"close":213,"change":902,"percent_change":758,"volume":962,"transactions":9,"vwap":213},"2026-05-11",16.94,121200,{"date":964,"open":888,"high":965,"low":515,"close":278,"change":671,"percent_change":111,"volume":966,"transactions":9,"vwap":278},"2026-05-08",17.011,84300,{"date":968,"open":569,"high":969,"low":259,"close":625,"change":359,"percent_change":970,"volume":971,"transactions":9,"vwap":625},"2026-05-07",17.185,-2.05,74500,{"date":973,"open":901,"high":279,"low":199,"close":569,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":569},"2026-05-06",-0.12,-0.7,81400,{"date":978,"open":979,"high":281,"low":979,"close":211,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":211},"2026-05-05",16.89,0.57,3.42,65900,{"date":984,"open":985,"high":986,"low":930,"close":987,"change":766,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",16.87,17.08,16.66,-1.01,203300,{"date":991,"open":889,"high":779,"low":992,"close":199,"change":758,"percent_change":993,"volume":994,"transactions":9,"vwap":199},"2026-05-01",16.81,-1.06,110600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":544,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",16.93,17.29,16.82,17.01,1.07,58400,{"date":1004,"open":625,"high":1005,"low":632,"close":199,"change":671,"percent_change":111,"volume":1006,"transactions":9,"vwap":199},"2026-04-29",17.423,86200,{"date":1008,"open":270,"high":997,"low":1009,"close":999,"change":517,"percent_change":773,"volume":1010,"transactions":9,"vwap":999},"2026-04-28",16.325,133100,{"date":1012,"open":1013,"high":1013,"low":421,"close":278,"change":359,"percent_change":1014,"volume":1015,"transactions":9,"vwap":278},"2026-04-27",17.12,-2.04,202300,{"date":1017,"open":696,"high":852,"low":202,"close":1013,"change":244,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1013},"2026-04-24",-2.06,181500,{"date":1021,"open":1022,"high":1023,"low":615,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-23",18.12,18.38,17.48,-0.79,-4.32,136300,{"date":1029,"open":866,"high":1030,"low":702,"close":1031,"change":340,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-22",18.64,18.27,-0.49,56200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":658,"change":214,"percent_change":1039,"volume":1040,"transactions":9,"vwap":658},"2026-04-21",18.71,19.040001,18.26,-1.18,86100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":697,"percent_change":993,"volume":1047,"transactions":9,"vwap":1046},"2026-04-20",18.8,18.99,18.45,18.58,101300,{"date":1049,"open":748,"high":1050,"low":640,"close":1051,"change":156,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-17",19.25,18.78,1.9,122100,{"date":1055,"open":817,"high":1030,"low":817,"close":862,"change":332,"percent_change":141,"volume":789,"transactions":9,"vwap":862},"2026-04-16",{"date":1057,"open":1043,"high":1043,"low":702,"close":726,"change":376,"percent_change":1058,"volume":687,"transactions":9,"vwap":726},"2026-04-15",-1.72,{"date":1060,"open":1061,"high":845,"low":1062,"close":1061,"change":902,"percent_change":292,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",18.63,18.52,67800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":508,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",18.24,18.88,18.66,2.02,161900,{"date":1072,"open":659,"high":1073,"low":1038,"close":817,"change":192,"percent_change":662,"volume":1074,"transactions":9,"vwap":817},"2026-04-10",18.79,56900,{"date":1076,"open":710,"high":1077,"low":710,"close":659,"change":812,"percent_change":1078,"volume":1079,"transactions":9,"vwap":659},"2026-04-09",18.802,2.44,67400,{"date":1081,"open":696,"high":741,"low":1082,"close":678,"change":912,"percent_change":1083,"volume":1084,"transactions":9,"vwap":678},"2026-04-08",17.885,2.91,101900,{"date":1086,"open":1024,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":742,"volume":1091,"transactions":9,"vwap":1089},"2026-04-07",17.6,17.161,17.55,0.08,81300,{"date":1093,"open":1094,"high":584,"low":1094,"close":594,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":594},"2026-04-06",16.97,0.55,3.25,90600,{"date":1099,"open":278,"high":1100,"low":514,"close":1101,"change":766,"percent_change":293,"volume":1102,"transactions":9,"vwap":1101},"2026-04-02",17.1,16.92,54700,{"date":1104,"open":221,"high":1105,"low":1106,"close":1107,"change":895,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-01",17.4,16.998,17.09,1.36,73700,{"date":1111,"open":992,"high":1101,"low":1112,"close":200,"change":224,"percent_change":1113,"volume":1114,"transactions":9,"vwap":200},"2026-03-31",16.25,1.32,80100,{"date":1116,"open":221,"high":221,"low":1117,"close":921,"change":424,"percent_change":1118,"volume":1119,"transactions":9,"vwap":921},"2026-03-30",16.34,-1.36,106000,{"date":1121,"open":961,"high":911,"low":1122,"close":985,"change":758,"percent_change":993,"volume":1123,"transactions":9,"vwap":985},"2026-03-27",16.801,81500,{"date":1125,"open":269,"high":1126,"low":1127,"close":1128,"change":834,"percent_change":341,"volume":1129,"transactions":9,"vwap":1128},"2026-03-26",17.45,16.794,17.049999,58600,{"date":1131,"open":222,"high":269,"low":1094,"close":222,"change":403,"percent_change":1132,"volume":1133,"transactions":9,"vwap":222},"2026-03-25",0.65,71100,{"date":1135,"open":1136,"high":569,"low":1137,"close":1138,"change":323,"percent_change":974,"volume":1139,"transactions":9,"vwap":1138},"2026-03-24",16.84,16.755,17.040001,82800,{"date":1141,"open":200,"high":1142,"low":259,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-23",17.24,17.059999,0.39,2.34,109300,{"date":1148,"open":576,"high":1149,"low":223,"close":533,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":533},"2026-03-20",17.18,-0.42,-2.46,120800,{"date":1154,"open":625,"high":1155,"low":1156,"close":1107,"change":499,"percent_change":895,"volume":1157,"transactions":9,"vwap":1107},"2026-03-19",17.22,16.7,73400,{"date":1159,"open":986,"high":1160,"low":997,"close":1128,"change":858,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1128},"2026-03-18",17.41,-1.5,58100,{"date":1164,"open":210,"high":568,"low":210,"close":281,"change":742,"percent_change":1165,"volume":1166,"transactions":9,"vwap":281},"2026-03-17",2.73,100800,{"date":1168,"open":1169,"high":1170,"low":212,"close":886,"change":1090,"percent_change":1171,"volume":1172,"transactions":9,"vwap":886},"2026-03-16",16.88,17.151,0.48,79300,{"date":1174,"open":242,"high":1175,"low":242,"close":278,"change":1090,"percent_change":1171,"volume":1176,"transactions":9,"vwap":278},"2026-03-13",17.018,67100,{"date":1178,"open":561,"high":1179,"low":270,"close":270,"change":534,"percent_change":1180,"volume":1181,"transactions":9,"vwap":270},"2026-03-12",17.396,-3.41,77700,{"date":1183,"open":1089,"high":1089,"low":1143,"close":1184,"change":292,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-11",17.28,-0.92,65300,{"date":1188,"open":899,"high":889,"low":1149,"close":596,"change":24,"percent_change":1189,"volume":1190,"transactions":9,"vwap":596},"2026-03-10",0.58,77400,{"date":1192,"open":1193,"high":1024,"low":1194,"close":558,"change":758,"percent_change":1195,"volume":1196,"transactions":9,"vwap":558},"2026-03-09",17.21,16.55,-1.03,160700,{"date":1198,"open":1199,"high":765,"low":1200,"close":559,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":559},"2026-03-06",17.93,17.43,-0.54,-2.99,147000,{"date":1205,"open":584,"high":660,"low":641,"close":678,"change":616,"percent_change":1206,"volume":1207,"transactions":9,"vwap":678},"2026-03-05",2.85,144800,{"date":1209,"open":584,"high":1210,"low":1149,"close":1211,"change":812,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-04",17.883,17.56,2.57,128000,{"date":1215,"open":586,"high":1216,"low":1194,"close":1013,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1013},"2026-03-03",17.555,-0.29,-1.67,118700,{"date":1221,"open":99,"high":597,"low":1222,"close":1160,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1160},"2026-03-02",15.56,0.84,5.07,235600,{"date":1227,"open":586,"high":586,"low":393,"close":261,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":261},"2026-02-27",-1.6,-8.81,307500,{"date":1232,"open":772,"high":1233,"low":1234,"close":734,"change":203,"percent_change":1235,"volume":966,"transactions":9,"vwap":734},"2026-02-26",18.291,18.013,-0.71,{"date":1237,"open":1238,"high":1238,"low":1239,"close":677,"change":848,"percent_change":1240,"volume":1241,"transactions":9,"vwap":677},"2026-02-25",18.68,18.02,-2.03,103100,{"date":1243,"open":703,"high":1244,"low":1245,"close":1238,"change":706,"percent_change":534,"volume":1246,"transactions":9,"vwap":1238},"2026-02-24",19.08,18.56,58800,{"date":1248,"open":1245,"high":1249,"low":695,"close":1073,"change":403,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1073},"2026-02-23",19.084999,0.59,106900,{"date":1253,"open":1254,"high":1255,"low":677,"close":1238,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1238},"2026-02-20",19.23,19.49,-0.69,-3.56,115100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":518,"percent_change":486,"volume":1265,"transactions":9,"vwap":1264},"2026-02-19",19.4,19.5,19.107,19.37,103900,{"date":1267,"open":1030,"high":1268,"low":1061,"close":1269,"change":508,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-18",19.38,19.059999,1.98,154700,{"date":1273,"open":702,"high":1073,"low":702,"close":1274,"change":57,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-17",18.69,2.69,108900,{"date":1278,"open":734,"high":677,"low":710,"close":702,"change":1279,"percent_change":1279,"volume":1280,"transactions":9,"vwap":702},"2026-02-13",0,104100,{"date":1282,"open":852,"high":659,"low":755,"close":702,"change":192,"percent_change":662,"volume":1283,"transactions":9,"vwap":702},"2026-02-12",71800,{"date":1285,"open":695,"high":1286,"low":690,"close":1287,"change":292,"percent_change":679,"volume":1288,"transactions":9,"vwap":1287},"2026-02-11",18.535,18.41,100300,{"date":1290,"open":1291,"high":1291,"low":1287,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-10",18.91,18.57,-0.33,-1.75,103800,{"date":1297,"open":1298,"high":1299,"low":696,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-09",18.01,19.021999,18.9,0.93,5.18,146000,{"date":1305,"open":1199,"high":755,"low":1306,"close":1307,"change":233,"percent_change":1308,"volume":1006,"transactions":9,"vwap":1307},"2026-02-06",17.73,17.97,1.64,{"date":1310,"open":727,"high":765,"low":584,"close":650,"change":376,"percent_change":1311,"volume":1312,"transactions":9,"vwap":650},"2026-02-05",-1.78,64000,{"date":1314,"open":683,"high":1315,"low":1316,"close":696,"change":340,"percent_change":1317,"volume":1318,"transactions":9,"vwap":696},"2026-02-04",18.245,17.63,-0.5,118600,{"date":1320,"open":1321,"high":1322,"low":660,"close":660,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":660},"2026-02-03",18.73,18.804,-0.65,-3.47,97400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":136,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-02",17.96,19.17,17.845,18.74,4.34,216100,{"date":1335,"open":696,"high":1336,"low":757,"close":1328,"change":203,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1328},"2026-01-30",18.125,-0.72,87500,{"date":1340,"open":1341,"high":1341,"low":780,"close":660,"change":869,"percent_change":870,"volume":1342,"transactions":9,"vwap":660},"2026-01-29",18.53,78700,{"date":1344,"open":695,"high":867,"low":1345,"close":852,"change":499,"percent_change":224,"volume":1346,"transactions":9,"vwap":852},"2026-01-28",17.91,150400,{"date":1348,"open":726,"high":828,"low":683,"close":1045,"change":895,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1045},"2026-01-27",1.26,177100,{"date":1352,"open":1353,"high":1244,"low":725,"close":725,"change":432,"percent_change":1354,"volume":1355,"transactions":9,"vwap":725},"2026-01-26",18.92,-4.21,180900,{"date":1357,"open":1262,"high":1262,"low":1061,"close":1358,"change":1150,"percent_change":870,"volume":1359,"transactions":9,"vwap":1358},"2026-01-23",19.02,176400,{"date":1361,"open":1362,"high":29,"low":1363,"close":1364,"change":42,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",19,18.805,19.44,3.9,189500,{"date":1368,"open":1341,"high":1073,"low":1369,"close":1036,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1036},"2026-01-21",18.42,0.19,1.03,192300,{"date":1374,"open":259,"high":1375,"low":23,"close":1062,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1062},"2026-01-20",18.525,2.01,12.17,483400,{"date":1380,"open":212,"high":212,"low":514,"close":189,"change":1381,"percent_change":890,"volume":1382,"transactions":9,"vwap":189},"2026-01-16",0.07,75400,{"date":1384,"open":20,"high":20,"low":1385,"close":515,"change":24,"percent_change":25,"volume":1386,"transactions":9,"vwap":515},"2026-01-15",16.31,73200,{"date":1388,"open":411,"high":20,"low":1389,"close":1117,"change":332,"percent_change":163,"volume":1390,"transactions":9,"vwap":1117},"2026-01-14",16.030001,119200,{"date":1392,"open":242,"high":19,"low":1389,"close":1393,"change":758,"percent_change":698,"volume":820,"transactions":9,"vwap":1393},"2026-01-13",16.22,{"date":1395,"open":299,"high":1396,"low":290,"close":23,"change":126,"percent_change":1397,"volume":1398,"transactions":9,"vwap":23},"2026-01-12",16.453,1.55,117900,{"date":1400,"open":1112,"high":1112,"low":447,"close":299,"change":477,"percent_change":478,"volume":1401,"transactions":9,"vwap":299},"2026-01-09",39100,{"date":1403,"open":1404,"high":1112,"low":1405,"close":484,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":484},"2026-01-08",15.98,15.85,0.34,2.15,43200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1405,"change":244,"percent_change":360,"volume":1414,"transactions":9,"vwap":1405},"2026-01-07",16.08,16.094999,15.76,50500,{"date":1416,"open":393,"high":1112,"low":1405,"close":1417,"change":1418,"percent_change":225,"volume":1419,"transactions":9,"vwap":1417},"2026-01-06",16.21,0.21,68400,{"date":1421,"open":1422,"high":312,"low":1423,"close":393,"change":526,"percent_change":1001,"volume":1424,"transactions":9,"vwap":393},"2026-01-05",15.91,15.32,183200,{"date":1426,"open":1427,"high":1405,"low":1428,"close":439,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":439},"2026-01-02",14.34,14.29,1.62,11.4,217000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":543,"percent_change":1418,"volume":1438,"transactions":9,"vwap":1437},"2025-12-31",14.28,14.314,14.13,14.21,13300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":781,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-30",13.78,14.24,13.68,14.18,3.81,18700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":847,"percent_change":551,"volume":1453,"transactions":9,"vwap":1452},"2025-12-29",13.59,13.85,13.53,13.66,29200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":243,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",13.77,13.855,13.705,13.73,-0.44,6200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":902,"percent_change":214,"volume":1468,"transactions":9,"vwap":1467},"2025-12-24",13.72,13.93,13.69,13.79,4600,{"date":1470,"open":1471,"high":1472,"low":1456,"close":1473,"change":858,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-23",14.04,14.08,13.82,-1.85,15200,{"date":1477,"open":1478,"high":1472,"low":1464,"close":1472,"change":233,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1472},"2025-12-22",13.97,2.1,39900,{"date":1482,"open":1467,"high":1483,"low":1441,"close":1467,"change":323,"percent_change":728,"volume":1484,"transactions":9,"vwap":1467},"2025-12-19",13.999,25600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":192,"percent_change":1161,"volume":1490,"transactions":9,"vwap":1489},"2025-12-18",13.99,14.23,13.81,26800,{"date":1492,"open":1427,"high":1427,"low":1493,"close":1494,"change":1317,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-17",13.965,14.02,-3.44,31000,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":403,"percent_change":1502,"volume":836,"transactions":9,"vwap":1501},"2025-12-16",14.4,14.687,14.52,0.76,{"date":1504,"open":1472,"high":1505,"low":1472,"close":1506,"change":146,"percent_change":686,"volume":1507,"transactions":9,"vwap":1506},"2025-12-15",14.46,14.41,20800,{"date":1509,"open":1510,"high":1511,"low":1450,"close":1512,"change":477,"percent_change":606,"volume":1513,"transactions":9,"vwap":1512},"2025-12-12",14.07,14.337,14.09,18500,{"date":1515,"open":1499,"high":1516,"low":1494,"close":1436,"change":766,"percent_change":1517,"volume":950,"transactions":9,"vwap":1436},"2025-12-11",14.5,-1.19,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":151,"percent_change":1165,"volume":1523,"transactions":9,"vwap":1522},"2025-12-10",13.74,14.435,14.3,34100,{"date":1525,"open":1450,"high":1472,"low":1526,"close":1527,"change":1279,"percent_change":1279,"volume":1528,"transactions":9,"vwap":1527},"2025-12-09",13.47,13.92,35000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1527,"change":787,"percent_change":1534,"volume":829,"transactions":9,"vwap":1527},"2025-12-08",14.2,14.298,13.86,-2.11,{"date":1536,"open":1434,"high":1537,"low":1538,"close":1539,"change":974,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-05",14.53,14.16,14.22,-0.84,21000,{"date":1543,"open":1544,"high":1545,"low":1434,"close":1427,"change":424,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1427},"2025-12-04",14.45,14.58,-1.58,25000,{"date":1549,"open":1545,"high":1550,"low":1551,"close":1552,"change":116,"percent_change":847,"volume":1553,"transactions":9,"vwap":1552},"2025-12-03",14.63,14.255,14.57,13900,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1545,"change":192,"percent_change":425,"volume":1558,"transactions":9,"vwap":1545},"2025-12-02",14.8,14.519,20300,{"date":1560,"open":1561,"high":1556,"low":1538,"close":1562,"change":131,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-01",14.35,14.79,2.78,44500,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-28",14.19,14.42,14.39,0.16,1.12,7300,{"date":1574,"open":1544,"high":1544,"low":1488,"close":1488,"change":414,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1488},"2025-11-26",-1.04,14700,{"date":1578,"open":1505,"high":1516,"low":1579,"close":1580,"change":1381,"percent_change":57,"volume":1581,"transactions":9,"vwap":1580},"2025-11-25",14.31,14.38,26500,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1579,"change":1144,"percent_change":1586,"volume":1157,"transactions":9,"vwap":1579},"2025-11-24",13.9,14.65,2.8,{"date":1588,"open":1589,"high":1487,"low":1590,"close":1527,"change":262,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1527},"2025-11-21",13.46,13.41,2.65,19100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":787,"percent_change":870,"volume":1599,"transactions":9,"vwap":1598},"2025-11-20",13.89,14.03,13.55,13.56,35300,{"date":1601,"open":1602,"high":1539,"low":1602,"close":1533,"change":1381,"percent_change":912,"volume":1603,"transactions":9,"vwap":1533},"2025-11-19",13.7,14400,{"date":1605,"open":1606,"high":1607,"low":1449,"close":1467,"change":974,"percent_change":679,"volume":1608,"transactions":9,"vwap":1467},"2025-11-18",13.91,14.074,41100,{"date":1610,"open":1611,"high":1522,"low":1612,"close":1606,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1606},"2025-11-17",13.95,13.821,-0.19,-1.35,31900,{"date":1617,"open":1618,"high":1619,"low":1533,"close":1620,"change":414,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-14",14.25,14.33,14.1,-1.05,26100,{"date":1624,"open":1487,"high":1625,"low":1478,"close":1618,"change":440,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1618},"2025-11-13",14.49,0.99,45500,{"date":1629,"open":1434,"high":1561,"low":1630,"close":1631,"change":706,"percent_change":729,"volume":1632,"transactions":9,"vwap":1631},"2025-11-12",14.045,14.11,24400,{"date":1634,"open":1442,"high":1580,"low":1635,"close":1539,"change":302,"percent_change":359,"volume":1636,"transactions":9,"vwap":1539},"2025-11-11",14.028,14300,{"date":1638,"open":1499,"high":1639,"low":1640,"close":1641,"change":302,"percent_change":359,"volume":1642,"transactions":9,"vwap":1641},"2025-11-10",14.7,14.05,14.27,54300,{"date":1644,"open":1611,"high":1499,"low":1645,"close":1646,"change":1144,"percent_change":1586,"volume":1647,"transactions":9,"vwap":1646},"2025-11-07",13.61,14.32,49100,{"date":1649,"open":1428,"high":1428,"low":1450,"close":1465,"change":359,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1465},"2025-11-06",-2.45,16800,{"date":1653,"open":1450,"high":1654,"low":1655,"close":1434,"change":146,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1434},"2025-11-05",14.43,13.825,2.29,44100,{"date":1659,"open":1466,"high":1488,"low":1645,"close":1660,"change":735,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-04",13.96,-1.9,50200,{"date":1664,"open":1434,"high":1665,"low":1539,"close":1488,"change":478,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1488},"2025-11-03",14.71,-1.73,36100,{"date":1669,"open":1539,"high":1670,"low":1671,"close":1672,"change":685,"percent_change":1083,"volume":1673,"transactions":9,"vwap":1672},"2025-10-31",14.54,14.185,14.48,33300,{"date":1675,"open":1472,"high":1561,"low":1640,"close":1510,"change":203,"percent_change":1185,"volume":1676,"transactions":9,"vwap":1510},"2025-10-30",27700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1531,"change":1337,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1531},"2025-10-29",14.98,14.995,14.162,-4.83,53600,{"date":1685,"open":1464,"high":1686,"low":1464,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-28",15,14.92,1.09,7.88,212100,{"date":1692,"open":1589,"high":1567,"low":1693,"close":1694,"change":1171,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-27",13.29,13.83,3.6,141800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":508,"percent_change":1206,"volume":1703,"transactions":9,"vwap":1702},"2025-10-24",13.23,13.75,13.19,13.35,65700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":111,"percent_change":742,"volume":1710,"transactions":9,"vwap":1709},"2025-10-23",13.09,13.193,12.91,12.98,30400,{"date":1712,"open":1713,"high":1706,"low":1714,"close":1715,"change":461,"percent_change":93,"volume":1716,"transactions":9,"vwap":1715},"2025-10-22",12.77,12.578,12.92,23200,{"date":1718,"open":1713,"high":1719,"low":1720,"close":1721,"change":477,"percent_change":303,"volume":1722,"transactions":9,"vwap":1721},"2025-10-21",13.245,12.5,12.79,25700,{"date":1724,"open":1701,"high":1725,"low":1713,"close":1726,"change":214,"percent_change":1727,"volume":800,"transactions":9,"vwap":1726},"2025-10-20",13.24,12.83,-1.69,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":974,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-17",13.45,12.89,13.05,-0.91,39700,{"date":1736,"open":1708,"high":1737,"low":1708,"close":1738,"change":526,"percent_change":225,"volume":1739,"transactions":9,"vwap":1738},"2025-10-16",13.3,13.17,31400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":131,"percent_change":1744,"volume":1722,"transactions":9,"vwap":1743},"2025-10-15",12.51,13,3.17,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":323,"percent_change":292,"volume":1751,"transactions":9,"vwap":1750},"2025-10-14",12.52,12.695,12.365,12.6,15100,{"date":1753,"open":1754,"high":1755,"low":1720,"close":1756,"change":671,"percent_change":1090,"volume":1757,"transactions":9,"vwap":1756},"2025-10-13",12.63,12.85,12.62,16900,{"date":1759,"open":1750,"high":1760,"low":30,"close":1761,"change":111,"percent_change":1171,"volume":1762,"transactions":9,"vwap":1761},"2025-10-10",12.906,12.61,41600,{"date":1764,"open":1765,"high":1715,"low":1766,"close":1767,"change":787,"percent_change":386,"volume":1683,"transactions":9,"vwap":1767},"2025-10-09",12.74,12.54,12.55,{"date":1769,"open":1743,"high":1770,"low":1771,"close":1755,"change":728,"percent_change":77,"volume":1772,"transactions":9,"vwap":1755},"2025-10-08",13.12,12.78,17600,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":126,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-07",12.72,13.018,12.99,1.96,27500,{"date":1781,"open":1782,"high":1715,"low":1775,"close":1765,"change":192,"percent_change":607,"volume":1783,"transactions":9,"vwap":1765},"2025-10-06",12.86,38400,{"date":1785,"open":1738,"high":1738,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":767,"transactions":9,"vwap":1787},"2025-10-03",12.88,12.95,-0.08,-0.61,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":414,"percent_change":662,"volume":1796,"transactions":9,"vwap":1795},"2025-10-02",13.14,13.324,13.0050001,13.03,12200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":735,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-01",13.48,13.54,13.159,13.18,-2.01,40600,{"date":1806,"open":1787,"high":1807,"low":1787,"close":1730,"change":131,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1730},"2025-09-30",13.49,3.07,33600,{"date":1811,"open":1715,"high":1812,"low":1813,"close":1732,"change":895,"percent_change":793,"volume":1102,"transactions":9,"vwap":1732},"2025-09-29",13.1,12.8,{"date":1815,"open":1813,"high":1816,"low":1817,"close":1818,"change":834,"percent_change":729,"volume":1819,"transactions":9,"vwap":1818},"2025-09-26",13.026,12.799,12.82,14900,{"date":1821,"open":1732,"high":1822,"low":1782,"close":1715,"change":252,"percent_change":1823,"volume":1453,"transactions":9,"vwap":1715},"2025-09-25",13.13,-1.82,{"date":1825,"open":1699,"high":1826,"low":1827,"close":1828,"change":203,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-24",13.25,13.06,13.16,-0.98,19300,{"date":1832,"open":1730,"high":1597,"low":1826,"close":1693,"change":243,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1693},"2025-09-23",-0.45,21400,{"date":1836,"open":1826,"high":1837,"low":1838,"close":1702,"change":671,"percent_change":1381,"volume":1710,"transactions":9,"vwap":1702},"2025-09-22",13.39,13.15,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":292,"percent_change":1517,"volume":1844,"transactions":9,"vwap":1843},"2025-09-19",13.6,13.31,13.34,42900,{"date":1846,"open":1589,"high":1451,"low":1847,"close":1848,"change":671,"percent_change":1381,"volume":1849,"transactions":9,"vwap":1848},"2025-09-18",13.43,13.5,29500,{"date":1851,"open":1841,"high":1841,"low":1852,"close":1807,"change":902,"percent_change":214,"volume":1853,"transactions":9,"vwap":1807},"2025-09-17",13.42,46100,{"date":1855,"open":1702,"high":1598,"low":1856,"close":1857,"change":577,"percent_change":1571,"volume":1858,"transactions":9,"vwap":1857},"2025-09-16",13.22,13.52,39800,{"date":1860,"open":1693,"high":1861,"low":1693,"close":1862,"change":902,"percent_change":214,"volume":1863,"transactions":9,"vwap":1862},"2025-09-15",13.599,13.37,29800,{"date":1865,"open":1848,"high":1700,"low":1866,"close":1867,"change":192,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-12",13.21,13.4,-1.54,52800,{"date":1871,"open":1597,"high":1450,"low":1597,"close":1645,"change":1279,"percent_change":1279,"volume":1872,"transactions":9,"vwap":1645},"2025-09-11",32600,{"date":1874,"open":1700,"high":1700,"low":1857,"close":1645,"change":302,"percent_change":385,"volume":1592,"transactions":9,"vwap":1645},"2025-09-10",{"date":1876,"open":1700,"high":1700,"low":1877,"close":1452,"change":1788,"percent_change":341,"volume":1878,"transactions":9,"vwap":1452},"2025-09-09",13.355,19600,{"date":1880,"open":1452,"high":1700,"low":1867,"close":1520,"change":499,"percent_change":233,"volume":1881,"transactions":9,"vwap":1520},"2025-09-08",49700,{"date":1883,"open":1884,"high":1885,"low":1807,"close":1602,"change":24,"percent_change":163,"volume":1886,"transactions":9,"vwap":1602},"2025-09-05",13.57,13.815,54900,{"date":1888,"open":1862,"high":1841,"low":1889,"close":1841,"change":1570,"percent_change":64,"volume":1890,"transactions":9,"vwap":1841},"2025-09-04",13.275,32200,{"date":1892,"open":1867,"high":1893,"low":1889,"close":1894,"change":1381,"percent_change":781,"volume":1895,"transactions":9,"vwap":1894},"2025-09-03",13.495,13.44,30200,{"date":1897,"open":1898,"high":1837,"low":1822,"close":1862,"change":1279,"percent_change":1279,"volume":1899,"transactions":9,"vwap":1862},"2025-09-02",13.26,42100,{"date":1901,"open":1702,"high":1867,"low":1902,"close":1862,"change":517,"percent_change":151,"volume":1783,"transactions":9,"vwap":1862},"2025-08-29",13.119,{"date":1904,"open":1905,"high":1526,"low":1906,"close":1907,"change":706,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-28",13.215,13.064,13.32,-0.82,17800,{"date":1911,"open":1907,"high":1848,"low":1912,"close":1847,"change":403,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1847},"2025-08-27",13.255,0.83,31500,{"date":1916,"open":1843,"high":1917,"low":1918,"close":1907,"change":1279,"percent_change":1279,"volume":1919,"transactions":9,"vwap":1907},"2025-08-26",13.358,13.27,10400,{"date":1921,"open":1792,"high":1730,"low":1792,"close":1907,"change":847,"percent_change":492,"volume":1922,"transactions":9,"vwap":1907},"2025-08-25",28800,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1837,"change":1927,"percent_change":1928,"volume":1642,"transactions":9,"vwap":1837},"2025-08-22",13.08,13.51,0.28,2.14,{"date":1930,"open":1898,"high":1931,"low":1932,"close":1933,"change":116,"percent_change":1788,"volume":1934,"transactions":9,"vwap":1933},"2025-08-21",13.363,13.045,13.11,25800,{"date":1936,"open":1795,"high":1937,"low":1938,"close":1770,"change":671,"percent_change":1090,"volume":1939,"transactions":9,"vwap":1770},"2025-08-20",13.393,12.7,30000,{"date":1941,"open":1699,"high":1526,"low":1942,"close":1933,"change":1613,"percent_change":253,"volume":1943,"transactions":9,"vwap":1933},"2025-08-19",13.033,49500,{"date":1945,"open":1708,"high":1946,"low":1947,"close":1737,"change":156,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1737},"2025-08-18",13.67,12.56,2.7,137400,{"date":1951,"open":1952,"high":1812,"low":1952,"close":1787,"change":111,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1787},"2025-08-15",12.81,0.47,38300,{"date":1956,"open":1795,"high":1725,"low":1713,"close":1731,"change":1293,"percent_change":1957,"volume":1762,"transactions":9,"vwap":1731},"2025-08-14",-2.5,{"date":1959,"open":1731,"high":1862,"low":1960,"close":1856,"change":1381,"percent_change":562,"volume":1961,"transactions":9,"vwap":1856},"2025-08-13",12.833,52700,{"date":1963,"open":1750,"high":1725,"low":1964,"close":1838,"change":1189,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1838},"2025-08-12",12.531,4.61,41400,{"date":1968,"open":1795,"high":1701,"low":1766,"close":1969,"change":432,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-11",12.57,-5.98,60700,{"date":1973,"open":1974,"high":1975,"low":1838,"close":1862,"change":721,"percent_change":577,"volume":1976,"transactions":9,"vwap":1862},"2025-08-08",13.33,13.565,52600,{"date":1978,"open":1979,"high":1867,"low":1715,"close":1702,"change":1381,"percent_change":562,"volume":1980,"transactions":9,"vwap":1702},"2025-08-07",13.28,32300,{"date":1982,"open":1732,"high":1737,"low":1983,"close":1979,"change":526,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1979},"2025-08-06",12.38,1.3,55800,{"date":1987,"open":1988,"high":1988,"low":1721,"close":1933,"change":1025,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1933},"2025-08-05",14,-5.68,118400,{"date":1992,"open":1993,"high":1505,"low":1994,"close":1584,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1584},"2025-08-04",13.38,13.175,0.8,6.11,191800,{"date":1999,"open":1925,"high":1812,"low":1756,"close":1812,"change":302,"percent_change":848,"volume":1079,"transactions":9,"vwap":1812},"2025-08-01",{"date":2001,"open":1737,"high":1837,"low":2002,"close":1838,"change":116,"percent_change":1788,"volume":2003,"transactions":9,"vwap":1838},"2025-07-31",12.68,129400,{"date":2005,"open":2006,"high":1898,"low":2007,"close":1828,"change":616,"percent_change":2008,"volume":1359,"transactions":9,"vwap":1828},"2025-07-30",12.67,12.173,3.95,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":146,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-29",12.45,12.75,12.135,12.66,2.59,120300,{"date":2018,"open":2019,"high":1838,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-28",11.22,11.17,12.34,1.38,12.59,403100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1349,"percent_change":1777,"volume":2031,"transactions":9,"vwap":2030},"2025-07-25",10.15,11.52,9.99,10.96,220100,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":385,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-24",10.06,9.7,-3.67,28600,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":906,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-23",9.45,10.11,10.07,6.79,37900,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1570,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-22",9.38,9.68,9.43,1.73,17400,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":24,"percent_change":1688,"volume":2057,"transactions":9,"vwap":2056},"2025-07-21",9.15,9.445,9.27,16300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":244,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-18",9.59,9.681,9.16,9.17,-3.78,33700,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1217,"percent_change":2071,"volume":1976,"transactions":9,"vwap":2070},"2025-07-17",9.94,9.49,9.53,-2.95,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":233,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-16",9.66,10.121,9.62,9.82,3.04,76200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2070,"change":773,"percent_change":1096,"volume":2085,"transactions":9,"vwap":2070},"2025-07-15",9.19,9.55,9.093,41700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":192,"percent_change":360,"volume":2092,"transactions":9,"vwap":2091},"2025-07-14",9.54,9.592,9.145,9.23,31800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":526,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-11",9.26,9.48,9.44,1.83,35700,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2056,"change":697,"percent_change":1534,"volume":2104,"transactions":9,"vwap":2056},"2025-07-10",9.6,9.25,36300,{"date":2106,"open":2102,"high":2107,"low":2108,"close":2109,"change":292,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-09",9.79,9.35,9.47,-1.66,59500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1371,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-08",8.65,9.71,8.55,9.63,11.98,190100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":243,"percent_change":1256,"volume":2126,"transactions":9,"vwap":2125},"2025-07-07",8.77,8.81,8.45,8.6,65200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":671,"percent_change":332,"volume":2133,"transactions":9,"vwap":2132},"2025-07-03",8.63,8.7,8.58,8.66,24100,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2114,"change":116,"percent_change":974,"volume":2138,"transactions":9,"vwap":2114},"2025-07-02",8.8,8.546,18000,{"date":2140,"open":2132,"high":2141,"low":2142,"close":2132,"change":671,"percent_change":332,"volume":1642,"transactions":9,"vwap":2132},"2025-07-01",8.945,8.59,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2114,"change":834,"percent_change":662,"volume":2148,"transactions":9,"vwap":2114},"2025-06-30",8.69,8.87,8.571,20700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":834,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-27",8.85,8.97,8.71,8.75,-1.13,27900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2151,"change":1381,"percent_change":1995,"volume":2161,"transactions":9,"vwap":2151},"2025-06-26",8.9,8.72,38600,{"date":2163,"open":2142,"high":2164,"low":2165,"close":2166,"change":500,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-25",8.86,8.53,8.78,2.81,42700,{"date":2170,"open":2171,"high":2125,"low":2171,"close":2172,"change":508,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-24",8.07,8.54,4.53,11700,{"date":2176,"open":2166,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-23",8.84,8.04,8.17,-0.67,-7.58,42500,{"date":2184,"open":2154,"high":2054,"low":2125,"close":2177,"change":543,"percent_change":1406,"volume":2185,"transactions":9,"vwap":2177},"2025-06-20",84000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2123,"change":452,"percent_change":2043,"volume":2191,"transactions":9,"vwap":2123},"2025-06-18",8.29,8.82,8.28,30300,{"date":2193,"open":2194,"high":2190,"low":2194,"close":2195,"change":126,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-17",8.01,8.25,3.12,33100,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":1370,"percent_change":2203,"volume":2133,"transactions":9,"vwap":2202},"2025-06-16",7.81,8.05,8,2.43,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2200,"change":414,"percent_change":2209,"volume":2168,"transactions":9,"vwap":2200},"2025-06-13",7.9,7.97,7.8,-1.88,{"date":2211,"open":2212,"high":2213,"low":2208,"close":2214,"change":517,"percent_change":2215,"volume":2051,"transactions":9,"vwap":2214},"2025-06-12",7.91,7.99,7.96,0.63,{"date":2217,"open":2194,"high":2218,"low":2219,"close":2212,"change":1788,"percent_change":759,"volume":2220,"transactions":9,"vwap":2212},"2025-06-11",8.11,7.87,43800,{"date":2222,"open":2202,"high":2223,"low":2213,"close":2213,"change":1279,"percent_change":1279,"volume":2224,"transactions":9,"vwap":2213},"2025-06-10",8.18,18100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2213,"change":323,"percent_change":478,"volume":2230,"transactions":9,"vwap":2213},"2025-06-09",7.95,8.15,7.846,22200,{"date":2232,"open":2202,"high":2233,"low":2234,"close":2194,"change":302,"percent_change":271,"volume":1869,"transactions":9,"vwap":2194},"2025-06-06",8.19,7.85,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":685,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-05",7.65,8.16,8.06,5.36,67900,{"date":2243,"open":2244,"high":2219,"low":2245,"close":2237,"change":414,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2237},"2025-06-04",7.75,7.625,-1.92,77200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2208,"change":461,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2208},"2025-06-03",7.68,7.895,7.414,1.69,90800,{"date":2256,"open":2202,"high":2257,"low":2258,"close":2259,"change":478,"percent_change":493,"volume":2260,"transactions":9,"vwap":2259},"2025-06-02",8.155,7.4,7.67,196300,{"date":2262,"open":2202,"high":2263,"low":2245,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-30",8.46,7.92,-0.41,-4.92,113300,{"date":2269,"open":2270,"high":2131,"low":2195,"close":2271,"change":671,"percent_change":332,"volume":2272,"transactions":9,"vwap":2271},"2025-05-29",8.34,8.33,50900,{"date":2274,"open":2270,"high":2159,"low":2275,"close":2276,"change":834,"percent_change":1517,"volume":2277,"transactions":9,"vwap":2276},"2025-05-28",8.3,8.32,85300,{"date":2279,"open":2280,"high":2116,"low":180,"close":2281,"change":1788,"percent_change":415,"volume":2282,"transactions":9,"vwap":2281},"2025-05-27",7.07,8.42,360000,{"date":2284,"open":2103,"high":2285,"low":2286,"close":2287,"change":1256,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-23",9.33,8.24,8.5,-7.51,122500,{"date":2291,"open":2292,"high":2083,"low":2293,"close":2082,"change":477,"percent_change":2294,"volume":2148,"transactions":9,"vwap":2082},"2025-05-22",9.32,9.18,-0.43,{"date":2296,"open":2297,"high":2285,"low":2298,"close":2091,"change":728,"percent_change":2299,"volume":1615,"transactions":9,"vwap":2091},"2025-05-21",9.3,9.2,-1.49,{"date":2301,"open":2083,"high":2302,"low":2103,"close":2303,"change":735,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-20",9.76,9.37,-2.8,21900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":766,"percent_change":1666,"volume":1523,"transactions":9,"vwap":2311},"2025-05-19",9.75,9.8,9.5,9.64,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":812,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-16",9.566,9.85,9.81,4.7,18200,{"date":2320,"open":2310,"high":2070,"low":2091,"close":2303,"change":758,"percent_change":2209,"volume":2321,"transactions":9,"vwap":2303},"2025-05-15",40900,{"date":2323,"open":2083,"high":2324,"low":2325,"close":2083,"change":517,"percent_change":562,"volume":2326,"transactions":9,"vwap":2083},"2025-05-14",9.65,9.4,13800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2310,"change":834,"percent_change":1575,"volume":2332,"transactions":9,"vwap":2310},"2025-05-13",9.52,9.61,9.303,16600,{"date":2334,"open":2060,"high":2335,"low":2325,"close":2102,"change":671,"percent_change":24,"volume":1863,"transactions":9,"vwap":2102},"2025-05-12",9.89,{"date":2337,"open":2047,"high":2115,"low":2292,"close":2060,"change":1418,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2060},"2025-05-09",2.24,26900,{"date":2341,"open":2310,"high":2342,"low":2298,"close":2047,"change":1381,"percent_change":2343,"volume":2230,"transactions":9,"vwap":2047},"2025-05-08",9.706,0.75,{"date":2345,"open":2091,"high":2076,"low":2091,"close":2346,"change":1279,"percent_change":1279,"volume":2347,"transactions":9,"vwap":2346},"2025-05-07",9.31,17700,{"date":2349,"open":2062,"high":2048,"low":2350,"close":2346,"change":461,"percent_change":2351,"volume":1954,"transactions":9,"vwap":2346},"2025-05-06",9,1.42,{"date":2353,"open":2047,"high":2354,"low":2355,"close":2293,"change":477,"percent_change":2294,"volume":2356,"transactions":9,"vwap":2293},"2025-05-05",9.56,9.11,19000,{"date":2358,"open":2083,"high":2359,"low":2360,"close":2361,"change":203,"percent_change":2362,"volume":2057,"transactions":9,"vwap":2361},"2025-05-02",9.735,9.14,9.22,-1.39,{"date":2364,"open":2365,"high":2366,"low":2297,"close":2108,"change":303,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2108},"2025-05-01",9.78,9.87,-3.21,20500,{"date":2370,"open":2371,"high":2372,"low":2088,"close":2074,"change":252,"percent_change":2373,"volume":794,"transactions":9,"vwap":2074},"2025-04-30",9.92,10.3,-2.42,{"date":2375,"open":2027,"high":2376,"low":2377,"close":2378,"change":848,"percent_change":2379,"volume":2197,"transactions":9,"vwap":2378},"2025-04-29",10.4,9.84,9.9,-3.7,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":440,"percent_change":2022,"volume":2386,"transactions":9,"vwap":2385},"2025-04-28",10.14,10.524,10.028,10.28,28400,{"date":2388,"open":2389,"high":2376,"low":2103,"close":2382,"change":359,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2382},"2025-04-25",10,-3.34,97500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":713,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-04-24",10.41,10.63,10.18,10.49,1.94,20000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":303,"percent_change":2406,"volume":1830,"transactions":9,"vwap":2405},"2025-04-23",10.71,11,10.21,10.29,-2.92,{"date":184,"open":2408,"high":2409,"low":2041,"close":2408,"change":1279,"percent_change":1279,"volume":2410,"transactions":9,"vwap":2408},10.6,10.66,47500]