[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHCI":3,"homepage-market-summary":31,"stock-historical-CHCI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Comstock Holding Companies, Inc. Class A","Nasdaq",null,"REAL ESTATE","Comstock Holding Co Inc is a developer and manager of mixed-use and transit-oriented properties with operations that are majorly focused on the Washington, D.C. metropolitan area. It provides a range of services such as asset management, property management, development and construction management, and other real estate-related services to its asset-owning clients, composed predominantly of institutional real estate investors, high net worth family offices, financial institutions, and governmental bodies seeking to enhance their surrounding communities by developing real estate through public-private partnerships.","524","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.77,19.05,19.4076,18.65,19.03,-0.26,-1.37,23430.594536,552,19.0243,22.07,10.14,28013.050327148,72.3,5484,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9,27226,9937362.581787,70.17,"2025-04-22",[183,184,194,205,216,227,237,247,257,268,278,288,298,309,317,327,337,346,356,365,374,384,394,404,414,421,430,441,450,461,472,482,491,502,511,522,532,543,552,562,571,580,590,600,609,619,629,639,648,659,666,674,684,695,704,710,715,723,730,737,745,749,757,765,774,782,790,798,806,812,818,824,829,833,841,848,855,858,864,868,874,881,886,894,900,906,912,916,921,927,934,941,947,954,961,965,972,978,985,993,1000,1006,1015,1020,1026,1033,1038,1043,1048,1054,1061,1065,1071,1077,1084,1092,1099,1105,1111,1118,1123,1131,1140,1148,1153,1156,1163,1169,1173,1182,1190,1195,1200,1205,1213,1220,1225,1231,1237,1244,1252,1257,1263,1270,1275,1281,1286,1293,1299,1304,1312,1319,1324,1326,1330,1335,1338,1342,1345,1349,1354,1359,1364,1368,1374,1377,1382,1386,1391,1395,1401,1406,1410,1414,1418,1423,1428,1434,1441,1445,1448,1450,1457,1463,1469,1476,1482,1489,1494,1500,1505,1508,1514,1520,1528,1534,1543,1550,1557,1564,1570,1577,1585,1592,1599,1603,1611,1616,1625,1633,1637,1643,1647,1652,1658,1666,1672,1678,1685,1693,1700,1705,1709,1712,1718,1724,1730,1735,1741,1747,1754,1757,1762,1766,1770,1774,1779,1784,1788,1792,1800,1805,1812,1816,1820,1825,1829,1833,1838,1843,1849,1853,1855,1860,1865,1868,1871,1877,1881,1889,1894,1898,1902,1906,1911,1918,1924,1931,1935,1941,1946,1952,1956,1961,1964,1971,1976,1980,1986,1990,1995,2000,2003,2005,2009,2012,2017,2023,2026,2032,2037,2041,2045,2050,2054,2058,2063,2067,2071,2076,2078,2082,2087,2091,2097,2102,2109,2117,2123,2128,2130,2135,2138,2141,2146,2152,2159,2166,2172,2181,2186,2191,2196,2200,2207,2213,2220,2226,2231,2237,2240,2243,2247,2253,2257,2263,2268,2273,2279,2283,2290,2296,2301,2307,2313,2317,2323,2326,2332,2338,2344,2349,2354,2359,2364,2368,2371,2375,2381,2385,2389,2396,2399,2402,2407],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19,19.5,18.51,0.1,0.53,46954.738065,1718,18.9754,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",19.42,19.6786,18.852,18.93,-0.52,-2.67,40252.037,1047,19.2145,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",19.51,19.765,19.165,19.45,-0.08,-0.41,47584.521,1520,19.5421,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",19.47,20.04,19.075,19.53,0.2,1.03,50281.667164,1973,19.6716,{"date":228,"open":187,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",20.095,19.325,19.33,-0.07,-0.36,28365.23315,1114,19.5972,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",19.81,20.325,19.4,-0.3,-1.52,51392.34937,2175,19.8256,{"date":248,"open":249,"high":250,"low":207,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",20.23,20.5,19.7,-0.84,-4.09,70073.04443,2869,20.1286,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",20.62,21.0399,20.375,20.54,0.47,2.34,31746.8757,2212,20.6956,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",20.96,21.19,20.07,-1,-4.75,33756.205321,1260,20.5249,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",20.11,21.48,21.07,0.8,3.95,73419.430267,1422,20.9797,{"date":289,"open":290,"high":291,"low":280,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.48,21,20.27,0.12,0.6,26405.766023,1206,20.5067,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",20.35,21.0553,20.0808,20.15,-0.09,-0.44,68149.1467,2751,20.4955,{"date":310,"open":20,"high":311,"low":20,"close":312,"change":223,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",20.29,20.24,5.36,62251.509046,2527,19.8673,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",20,20.155,19.21,-0.86,-4.29,25726.821842,781,19.5949,{"date":328,"open":329,"high":330,"low":331,"close":272,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",21.31,21.45,19.895,-0.94,-4.47,38535.847537,1153,20.6562,{"date":338,"open":339,"high":26,"low":340,"close":341,"change":153,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",20.69,20.495,21.01,1.69,72818.152356,1650,20.9707,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",21.8,20.25,20.66,-0.31,-1.48,126566.35847,1995,20.8717,{"date":357,"open":271,"high":358,"low":262,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",21.42,20.97,-0.18,-0.85,39952.057728,1800,20.9496,{"date":366,"open":282,"high":367,"low":368,"close":369,"change":370,"percent_change":47,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.6899,20.39,21.15,0.21,24024.023624,737,21.2144,{"date":375,"open":319,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.29,19.55,20.94,0.92,4.6,59822.676392,1931,20.3017,{"date":385,"open":259,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",20.74,19.98,20.02,0.18,0.91,23564.941786,1212,20.1497,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":128,"volume":401,"transactions":402,"vwap":403},"2026-09-01",19.72,20.52,19.44,19.84,0.08,45300.7147,2238,20.1385,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":255,"vwap":413},"2026-08-31",19.85,20.79,19.61,19.76,-0.29,-1.45,60461.548047,20.259,{"date":415,"open":416,"high":416,"low":398,"close":417,"change":389,"percent_change":390,"volume":418,"transactions":419,"vwap":420},"2026-08-28",20.3,20.05,46996.402042,1740,19.9387,{"date":422,"open":207,"high":423,"low":424,"close":425,"change":148,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",20.395,19.22,19.87,1.95,26826.6677,1211,19.6855,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",19.52,19.75,18.86,19.49,-0.03,-0.15,36733.784612,1765,19.4541,{"date":442,"open":443,"high":408,"low":444,"close":432,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",17.8,17.75,1.86,10.53,89743.826013,3860,18.9595,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",18.36,18.47,17.465,17.66,-0.62,-3.39,45286.955326,2809,17.9845,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",18.57,18.595,18.06,18.28,-0.28,-1.51,14059.968452,650,18.3877,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.17,19.8875,18.56,-0.4,-2.11,27555.408286,1150,18.9705,{"date":483,"open":484,"high":485,"low":434,"close":486,"change":487,"percent_change":200,"volume":488,"transactions":489,"vwap":490},"2026-08-19",18.89,19.9699,18.96,-0.1,21724.429536,1210,19.3784,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",18.66,19.16,18.25,19.06,0.29,1.55,35965.884694,1604,18.8256,{"date":503,"open":504,"high":505,"low":504,"close":16,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",17.62,18.99,1.74,10.22,69890.450645,1943,18.3273,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",16.88,17.31,16.3,17.03,0.15,0.89,24744.206248,814,16.7066,{"date":523,"open":524,"high":525,"low":526,"close":513,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",16.49,18.42,16.1298,2.03,13.67,103449.82282,2328,17.2861,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",15,15.27,14.75,14.85,-0.02,-0.13,8071.526331,470,14.9804,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":437,"percent_change":273,"volume":549,"transactions":550,"vwap":551},"2026-08-11",15.01,15.145,14.81,14.87,13164,1124,14.9544,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":263,"volume":559,"transactions":560,"vwap":561},"2026-08-10",14.72,15.245,14.485,15.02,0.07,23218.587921,733,14.9428,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":232,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",15.18,14.82,14.95,-0.47,7666.451003,379,15.0031,{"date":572,"open":573,"high":574,"low":575,"close":557,"change":305,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",15.43,15.5,14.9,-2.85,11996.39082,846,15.1943,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":390,"volume":587,"transactions":588,"vwap":589},"2026-08-05",15.53,15.84,15.155,15.46,0.14,10307.742303,898,15.4148,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",14.44,15.34,15.32,0.88,6.09,25896.055909,1267,14.9488,{"date":601,"open":602,"high":603,"low":602,"close":592,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",14.1,14.8793,0.34,2.41,30498.328888,1610,14.5347,{"date":610,"open":611,"high":612,"low":613,"close":602,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",14.3,14.94,14.0751,-0.6,-4.08,41541.012659,883,14.6344,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":332,"volume":626,"transactions":627,"vwap":628},"2026-07-30",14.91,15.2162,14.25,14.7,-0.14,20666.360292,669,14.6758,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",15.39,14.5,14.84,-0.415,-2.72,41291.322966,1117,14.7558,{"date":640,"open":565,"high":641,"low":642,"close":643,"change":644,"percent_change":223,"volume":645,"transactions":646,"vwap":647},"2026-07-28",15.54,14.7401,15.255,0.155,38006.9947,1421,15.0898,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",15.09,15.25,14.68,15.1,0.28,1.89,20827.858968,749,14.9337,{"date":660,"open":535,"high":661,"low":565,"close":565,"change":21,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",15.38,-1.72,16563.634771,580,14.9609,{"date":667,"open":621,"high":582,"low":668,"close":669,"change":670,"percent_change":222,"volume":671,"transactions":672,"vwap":673},"2026-07-23",14.65,15.08,0.03,39966,1537,15.1138,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",15.59,15.68,15.05,-0.39,-2.53,33229.768228,1183,15.3419,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",15.19,15.85,15.1301,15.44,0.36,2.39,61976.4917,1994,15.4441,{"date":696,"open":697,"high":697,"low":698,"close":669,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",15.7501,15.06,-0.67,-4.25,36359.9877,865,15.4733,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":437,"percent_change":332,"volume":709,"transactions":9,"vwap":708},"2026-07-17",15.76,16.2,15.75,16000,{"date":711,"open":708,"high":712,"low":708,"close":713,"change":487,"percent_change":456,"volume":714,"transactions":9,"vwap":713},"2026-07-16",16.75,15.9,30400,{"date":716,"open":717,"high":524,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",16.12,15.45,16,-0.04,-0.25,27200,{"date":724,"open":582,"high":725,"low":582,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",16.31,16.040001,0.65,4.22,25900,{"date":731,"open":732,"high":733,"low":732,"close":631,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":631},"2026-07-13",15.36,15.58,-0.11,-0.71,7000,{"date":738,"open":739,"high":740,"low":741,"close":574,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":574},"2026-07-10",15.95,16.02,15.22,-0.22,-1.4,40800,{"date":746,"open":593,"high":706,"low":593,"close":747,"change":538,"percent_change":539,"volume":748,"transactions":9,"vwap":747},"2026-07-09",15.72,5700,{"date":750,"open":751,"high":752,"low":651,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",15.82,15.89,15.74,-0.17,-1.07,23200,{"date":758,"open":759,"high":712,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",16.44,15.79,15.91,-0.34,-2.09,22000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",16.19,16.85,15.61,16.25,0.16,0.99,30600,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",16.7,16.08,16.09,-0.51,-3.07,34000,{"date":783,"open":767,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",17.040001,15.97,16.6,0.61,3.81,30000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",15.69,17,15.99,0.11,0.69,24900,{"date":799,"open":800,"high":719,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",15.3,14.86,15.88,0.43,2.78,35300,{"date":807,"open":808,"high":719,"low":808,"close":718,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":718},"2026-06-26",14.05,1.4,9.96,432900,{"date":813,"open":814,"high":73,"low":815,"close":808,"change":735,"percent_change":816,"volume":817,"transactions":9,"vwap":808},"2026-06-25",14.71,14.01,-4.81,31600,{"date":819,"open":820,"high":661,"low":821,"close":821,"change":242,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",15.07,14.76,-1.99,28400,{"date":825,"open":826,"high":574,"low":827,"close":698,"change":108,"percent_change":128,"volume":828,"transactions":9,"vwap":698},"2026-06-23",15.15,14.55,27600,{"date":830,"open":534,"high":741,"low":575,"close":534,"change":831,"percent_change":831,"volume":832,"transactions":9,"vwap":534},"2026-06-22",0,24000,{"date":834,"open":835,"high":836,"low":837,"close":534,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":534},"2026-06-18",14.67,15.11,14.59,0.33,2.25,20000,{"date":842,"open":843,"high":844,"low":845,"close":835,"change":846,"percent_change":847,"volume":840,"transactions":9,"vwap":835},"2026-06-17",14.78,15.7,14.56,-0.37,-2.46,{"date":849,"open":583,"high":583,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",15.03,15.04,-0.55,-3.53,22600,{"date":856,"open":687,"high":777,"low":582,"close":676,"change":538,"percent_change":539,"volume":857,"transactions":9,"vwap":676},"2026-06-15",9800,{"date":859,"open":713,"high":860,"low":769,"close":769,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":769},"2026-06-12",16.5,-0.59,-3.64,22100,{"date":865,"open":707,"high":860,"low":761,"close":707,"change":143,"percent_change":866,"volume":867,"transactions":9,"vwap":707},"2026-06-11",2.02,12800,{"date":869,"open":870,"high":871,"low":708,"close":802,"change":143,"percent_change":872,"volume":873,"transactions":9,"vwap":802},"2026-06-10",15.93,16.13,2.06,12300,{"date":875,"open":876,"high":876,"low":800,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",16.51,15.56,0.13,0.84,28000,{"date":882,"open":767,"high":707,"low":535,"close":573,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":573},"2026-06-08",-1.11,-6.71,15800,{"date":887,"open":761,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",16.8,15.51,16.54,0.63,3.96,17200,{"date":895,"open":769,"high":896,"low":897,"close":761,"change":654,"percent_change":898,"volume":899,"transactions":9,"vwap":761},"2026-06-04",15.96,15.37,1.79,13400,{"date":901,"open":836,"high":719,"low":836,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",15.63,-0.16,-1.01,8100,{"date":907,"open":908,"high":909,"low":653,"close":760,"change":54,"percent_change":910,"volume":911,"transactions":9,"vwap":760},"2026-06-02",15.57,16.46,3.2,9600,{"date":913,"open":751,"high":751,"low":800,"close":800,"change":108,"percent_change":914,"volume":915,"transactions":9,"vwap":800},"2026-06-01",0.39,7900,{"date":917,"open":753,"high":753,"low":836,"close":918,"change":614,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-29",15.24,-3.79,4800,{"date":922,"open":777,"high":923,"low":924,"close":583,"change":679,"percent_change":925,"volume":926,"transactions":9,"vwap":583},"2026-05-28",16.55,15.29,-2.4,8800,{"date":928,"open":524,"high":524,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-27",15.66,16.23,0.09,0.56,10800,{"date":935,"open":820,"high":936,"low":537,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",16.81,16.14,1.28,8.61,37200,{"date":942,"open":943,"high":564,"low":944,"close":801,"change":90,"percent_change":945,"volume":946,"transactions":9,"vwap":801},"2026-05-22",14.58,14.29,7.37,10000,{"date":948,"open":752,"high":785,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",13.24,13.84,-1.93,-12.24,32700,{"date":955,"open":747,"high":956,"low":908,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",15.92,15.77,-0.21,-1.31,7700,{"date":962,"open":877,"high":890,"low":574,"close":963,"change":189,"percent_change":891,"volume":964,"transactions":9,"vwap":963},"2026-05-19",15.98,13800,{"date":966,"open":967,"high":968,"low":924,"close":802,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":802},"2026-05-18",16.18,16.65,-0.42,-2.58,11000,{"date":973,"open":974,"high":974,"low":717,"close":515,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":515},"2026-05-15",17.36,-1.13,-6.48,9000,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":605,"volume":984,"transactions":9,"vwap":982},"2026-05-14",16.95,17.5,17.43,0.41,3200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":293,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",17.17,17.44,16.9,17.02,0.71,2300,{"date":994,"open":995,"high":996,"low":707,"close":989,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-05-12",16.66,17.21,0.24,1.44,26900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":995,"change":679,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-05-11",17.38,16.4,-2.29,4700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",17.25,17.37,16.82,17.049999,-0.32,-1.84,3700,{"date":1016,"open":1017,"high":1018,"low":860,"close":1009,"change":1019,"percent_change":108,"volume":911,"transactions":9,"vwap":1009},"2026-05-07",17.41,17.48,0.01,{"date":1021,"open":793,"high":1022,"low":1023,"close":974,"change":690,"percent_change":1024,"volume":1025,"transactions":9,"vwap":974},"2026-05-06",17.58,16.69,2.12,20100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":793,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":793},"2026-05-05",15.33,17.4,1.48,9.54,19000,{"date":1034,"open":792,"high":890,"low":1035,"close":1035,"change":679,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-04",15.52,-2.45,11600,{"date":1039,"open":739,"high":770,"low":1040,"close":761,"change":304,"percent_change":1041,"volume":1042,"transactions":9,"vwap":761},"2026-05-01",15.71,-0.56,8000,{"date":1044,"open":963,"high":786,"low":1045,"close":719,"change":370,"percent_change":1046,"volume":1047,"transactions":9,"vwap":719},"2026-04-30",15.49,1.33,6100,{"date":1049,"open":877,"high":1050,"low":1045,"close":760,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":760},"2026-04-29",16.96,-0.77,-4.65,11200,{"date":1055,"open":1056,"high":1011,"low":1057,"close":1058,"change":679,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",16.72,16.42,16.56,-2.3,7300,{"date":1062,"open":1063,"high":1008,"low":96,"close":980,"change":487,"percent_change":861,"volume":1064,"transactions":9,"vwap":980},"2026-04-27",17.11,12100,{"date":1066,"open":1063,"high":1067,"low":1068,"close":1011,"change":1069,"percent_change":847,"volume":1070,"transactions":9,"vwap":1011},"2026-04-24",17.32,16.1,-0.43,25700,{"date":1072,"open":1073,"high":1018,"low":989,"close":1018,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1018},"2026-04-23",17.24,0.19,1.1,9300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1069,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",17.93,18.030001,17.29,-2.43,13700,{"date":1085,"open":1086,"high":1087,"low":455,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-21",18.85,18.92,17.72,-1.18,-6.24,25600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":586,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-20",18.4,19.030001,18.9,0.75,10600,{"date":1100,"open":525,"high":1101,"low":1102,"close":1101,"change":932,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",18.76,18.23,3.08,13500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":831,"percent_change":831,"volume":1110,"transactions":9,"vwap":1109},"2026-04-16",18.059999,18.49,18.2,15200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1109,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1109},"2026-04-15",18.6,18.01,-0.49,-2.62,5600,{"date":1119,"open":199,"high":186,"low":1120,"close":1121,"change":21,"percent_change":22,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",18,18.69,18500,{"date":1124,"open":525,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",19.23,18.35,18.95,0.58,3.16,20600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",19.19,19.25,17.81,18.37,-1.06,-5.46,22700,{"date":1141,"open":199,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-09",19.69,18.52,19.43,0.57,3.02,27800,{"date":1149,"open":1150,"high":1151,"low":16,"close":434,"change":1019,"percent_change":1152,"volume":1110,"transactions":9,"vwap":434},"2026-04-08",18.81,19.27,0.05,{"date":1154,"open":1155,"high":1151,"low":188,"close":1086,"change":567,"percent_change":1082,"volume":1122,"transactions":9,"vwap":1086},"2026-04-07",19.2,{"date":1157,"open":1158,"high":408,"low":1159,"close":1160,"change":754,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",19.56,18.88,19.32,-0.87,54100,{"date":1164,"open":1096,"high":396,"low":1165,"close":435,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":435},"2026-04-02",18.71,0.44,2.31,40600,{"date":1170,"open":186,"high":424,"low":453,"close":1171,"change":795,"percent_change":1128,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",19.049999,32500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",17.92,19.01,17.65,18.94,1.15,6.46,38900,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-30",16.87,18.13,17.79,0.96,5.7,40400,{"date":1191,"open":923,"high":793,"low":1192,"close":1193,"change":123,"percent_change":1194,"volume":789,"transactions":9,"vwap":1193},"2026-03-27",16.17,16.83,1.51,{"date":1196,"open":1197,"high":989,"low":1197,"close":1198,"change":189,"percent_change":787,"volume":1199,"transactions":9,"vwap":1198},"2026-03-26",16.21,16.58,18000,{"date":1201,"open":1202,"high":1203,"low":761,"close":96,"change":123,"percent_change":1204,"volume":946,"transactions":9,"vwap":96},"2026-03-25",16.34,16.68,1.54,{"date":1206,"open":1207,"high":1208,"low":1209,"close":930,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":930},"2026-03-24",15.16,16.32,15.13,0.87,5.66,14400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":732,"change":305,"percent_change":1218,"volume":1219,"transactions":9,"vwap":732},"2026-03-23",15.8,16.37,15.17,-2.78,53500,{"date":1221,"open":1222,"high":786,"low":929,"close":1215,"change":1223,"percent_change":1224,"volume":1189,"transactions":9,"vwap":1215},"2026-03-20",16.27,-0.69,-4.18,{"date":1226,"open":653,"high":524,"low":1227,"close":524,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":524},"2026-03-19",14.04,1.27,8.34,54800,{"date":1232,"open":1233,"high":770,"low":1234,"close":741,"change":390,"percent_change":1235,"volume":1236,"transactions":9,"vwap":741},"2026-03-18",14.33,14.31,6.36,117700,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1234,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-03-17",12.06,14.6,2.71,23.36,90500,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-16",11.86,11.5,11.6,-0.2,-1.69,14800,{"date":1253,"open":1254,"high":1255,"low":1248,"close":1254,"change":771,"percent_change":1256,"volume":1251,"transactions":9,"vwap":1254},"2026-03-13",11.8,12.31,1.37,{"date":1258,"open":1247,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":604,"volume":1262,"transactions":9,"vwap":1259},"2026-03-12",11.64,11.45,0.04,5300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1248,"change":1268,"percent_change":1069,"volume":1269,"transactions":9,"vwap":1248},"2026-03-11",11.62,11.65,11.54,-0.05,12400,{"date":1271,"open":1247,"high":1272,"low":1247,"close":1266,"change":795,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1266},"2026-03-10",11.79,0.95,6000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1267,"change":113,"percent_change":304,"volume":1280,"transactions":9,"vwap":1267},"2026-03-09",11.35,11.68,11.14,22900,{"date":1282,"open":1266,"high":1266,"low":1283,"close":1284,"change":831,"percent_change":831,"volume":1285,"transactions":9,"vwap":1284},"2026-03-06",11.29,11.55,72000,{"date":1287,"open":1248,"high":1288,"low":1289,"close":1284,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1284},"2026-03-05",11.7,11.36,0.02,0.17,7400,{"date":1294,"open":1295,"high":1254,"low":1295,"close":1296,"change":670,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-04",11.48,11.53,0.26,8500,{"date":1300,"open":1301,"high":1284,"low":1302,"close":1247,"change":189,"percent_change":595,"volume":1303,"transactions":9,"vwap":1247},"2026-03-03",11.38,11.37,6900,{"date":1305,"open":1306,"high":1288,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-02",11.46,11.27,11.4,-0.27,-2.31,9100,{"date":1313,"open":1314,"high":1315,"low":1301,"close":1316,"change":1317,"percent_change":1318,"volume":1064,"transactions":9,"vwap":1316},"2026-02-27",11.42,11.74,11.67,0.22,1.92,{"date":1320,"open":1284,"high":1321,"low":1322,"close":1260,"change":1268,"percent_change":1069,"volume":1323,"transactions":9,"vwap":1260},"2026-02-26",11.58,11.1,15500,{"date":1325,"open":1321,"high":1248,"low":1247,"close":1247,"change":487,"percent_change":322,"volume":1042,"transactions":9,"vwap":1247},"2026-02-25",{"date":1327,"open":1278,"high":1278,"low":1247,"close":1248,"change":108,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1248},"2026-02-24",0.52,5000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1267,"change":1261,"percent_change":153,"volume":1334,"transactions":9,"vwap":1267},"2026-02-23",11.49,11.88,11100,{"date":1336,"open":1332,"high":1337,"low":1332,"close":1247,"change":831,"percent_change":831,"volume":857,"transactions":9,"vwap":1247},"2026-02-20",11.69,{"date":1339,"open":1340,"high":1341,"low":1247,"close":1247,"change":670,"percent_change":1297,"volume":748,"transactions":9,"vwap":1247},"2026-02-19",11.51,11.57,{"date":1343,"open":1247,"high":1265,"low":1344,"close":1344,"change":436,"percent_change":21,"volume":915,"transactions":9,"vwap":1344},"2026-02-18",11.47,{"date":1346,"open":1344,"high":1254,"low":1322,"close":1247,"change":586,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1247},"2026-02-17",1.23,17600,{"date":1350,"open":1289,"high":1259,"low":1351,"close":1289,"change":771,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1289},"2026-02-13",11.17,1.43,7500,{"date":1355,"open":1308,"high":1356,"low":1357,"close":1358,"change":211,"percent_change":735,"volume":873,"transactions":9,"vwap":1358},"2026-02-12",11.78,11.09,11.2,{"date":1360,"open":1361,"high":1341,"low":1362,"close":1362,"change":958,"percent_change":1363,"volume":1098,"transactions":9,"vwap":1362},"2026-02-11",11.41,11.28,-1.83,{"date":1365,"open":1340,"high":1366,"low":1367,"close":1332,"change":831,"percent_change":831,"volume":1329,"transactions":9,"vwap":1332},"2026-02-10",11.56,11.22,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1332,"change":878,"percent_change":1373,"volume":1047,"transactions":9,"vwap":1332},"2026-02-09",11.52,11.63,11.34,1.14,{"date":1375,"open":1277,"high":1376,"low":1277,"close":1289,"change":1261,"percent_change":153,"volume":1042,"transactions":9,"vwap":1289},"2026-02-06",11.66,{"date":1378,"open":1372,"high":1284,"low":1379,"close":1380,"change":538,"percent_change":360,"volume":1381,"transactions":9,"vwap":1380},"2026-02-05",11.07,11.32,14000,{"date":1383,"open":1384,"high":1295,"low":1385,"close":1372,"change":517,"percent_change":83,"volume":926,"transactions":9,"vwap":1372},"2026-02-04",11.16,10.9,{"date":1387,"open":1358,"high":1308,"low":1388,"close":1389,"change":1261,"percent_change":690,"volume":1390,"transactions":9,"vwap":1389},"2026-02-03",11.11,11.19,5200,{"date":1392,"open":1393,"high":1366,"low":1385,"close":1394,"change":586,"percent_change":1228,"volume":899,"transactions":9,"vwap":1394},"2026-02-02",10.93,11.15,{"date":1396,"open":1351,"high":1397,"low":1398,"close":1399,"change":754,"percent_change":243,"volume":1400,"transactions":9,"vwap":1399},"2026-01-30",11.44,10.94,11.01,10500,{"date":1402,"open":1314,"high":1314,"low":1279,"close":1403,"change":242,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-29",11.18,-2.61,3800,{"date":1407,"open":1408,"high":1409,"low":1279,"close":1295,"change":211,"percent_change":1223,"volume":1329,"transactions":9,"vwap":1295},"2026-01-28",13.51,13.62,{"date":1411,"open":1366,"high":1412,"low":1379,"close":1366,"change":831,"percent_change":831,"volume":1413,"transactions":9,"vwap":1366},"2026-01-27",11.9,13300,{"date":1415,"open":1356,"high":1356,"low":1366,"close":1366,"change":1012,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1366},"2026-01-26",-2.69,6500,{"date":1419,"open":1239,"high":1420,"low":1265,"close":1333,"change":360,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1333},"2026-01-23",12.08,-1.49,10700,{"date":1424,"open":1283,"high":1425,"low":1358,"close":1239,"change":879,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1239},"2026-01-22",12.6,7.49,33800,{"date":1429,"open":1430,"high":1366,"low":1431,"close":1367,"change":932,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1367},"2026-01-21",10.75,10.61,5.25,49300,{"date":1435,"open":1379,"high":1394,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-20",10.56,10.66,-0.48,-4.31,26400,{"date":1442,"open":1307,"high":1344,"low":1279,"close":1279,"change":1443,"percent_change":1444,"volume":1042,"transactions":9,"vwap":1279},"2026-01-16",-0.19,-1.68,{"date":1446,"open":1289,"high":1288,"low":1362,"close":1447,"change":436,"percent_change":21,"volume":960,"transactions":9,"vwap":1447},"2026-01-15",11.33,{"date":1449,"open":1308,"high":1248,"low":1289,"close":1289,"change":487,"percent_change":1161,"volume":857,"transactions":9,"vwap":1289},"2026-01-14",{"date":1451,"open":1452,"high":1453,"low":1260,"close":1306,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1306},"2026-01-13",11.95,12.25,-0.54,-4.5,12600,{"date":1458,"open":1452,"high":1459,"low":1412,"close":1460,"change":734,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-12",12.35,12,-0.91,17000,{"date":1464,"open":1412,"high":1465,"low":1307,"close":1466,"change":222,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-09",12.22,12.11,1.68,32400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":625,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-08",11.87,12.34,11.91,-1.16,7800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":903,"percent_change":959,"volume":1481,"transactions":9,"vwap":1480},"2026-01-07",12.3,12.4,12.05,12700,{"date":1483,"open":1484,"high":1485,"low":1259,"close":1486,"change":983,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-06",11.85,12.39,12.21,3.47,14700,{"date":1490,"open":1491,"high":1492,"low":1316,"close":1254,"change":754,"percent_change":1493,"volume":1427,"transactions":9,"vwap":1254},"2026-01-05",11.96,12.01,-1.42,{"date":1495,"open":1496,"high":1466,"low":1316,"close":1497,"change":153,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-02",11.76,11.97,3.01,8400,{"date":1501,"open":1502,"high":1480,"low":1503,"close":1265,"change":497,"percent_change":1504,"volume":764,"transactions":9,"vwap":1265},"2025-12-31",11.39,11.23,2.56,{"date":1506,"open":1265,"high":1265,"low":1358,"close":1447,"change":242,"percent_change":970,"volume":1507,"transactions":9,"vwap":1447},"2025-12-30",16900,{"date":1509,"open":1510,"high":1376,"low":1430,"close":1371,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1371},"2025-12-29",10.92,0.72,6.6,29800,{"date":1515,"open":1516,"high":1388,"low":27,"close":1517,"change":932,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-26",10.35,10.91,5.41,47200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1516,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2025-12-24",10.68,10.73,10.29,-0.33,-3.09,89100,{"date":1529,"open":1530,"high":1361,"low":1531,"close":1522,"change":477,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1522},"2025-12-23",11.25,10.18,-3.61,97000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-22",11.98,12.19,11.03,11.08,-0.73,-6.18,76400,{"date":1544,"open":1545,"high":1546,"low":1254,"close":1547,"change":1540,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-19",12.38,12.67,11.81,-5.82,32600,{"date":1551,"open":1552,"high":1553,"low":1478,"close":1554,"change":1555,"percent_change":1556,"volume":953,"transactions":9,"vwap":1554},"2025-12-18",12.9,13.09,12.54,-0.23,-1.8,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":400,"percent_change":891,"volume":1563,"transactions":9,"vwap":1562},"2025-12-17",12.89,13.21,12.44,12.77,42600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1454,"percent_change":615,"volume":1456,"transactions":9,"vwap":1569},"2025-12-16",13,13.22,12.51,12.69,{"date":1571,"open":1572,"high":1573,"low":1566,"close":1574,"change":148,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-15",13.16,13.35,13.23,2.96,21400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":816,"volume":1584,"transactions":9,"vwap":1582},"2025-12-12",13.31,13.75,12.8,12.85,-0.65,21900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":400,"percent_change":294,"volume":1591,"transactions":9,"vwap":1590},"2025-12-11",13.25,13.65,13.11,13.5,33700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1069,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-10",13.74,13.85,13.42,-3.1,11400,{"date":1600,"open":1594,"high":1601,"low":1594,"close":1595,"change":1019,"percent_change":558,"volume":1602,"transactions":9,"vwap":1595},"2025-12-09",14.09,9900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":950,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":950},"2025-12-08",13.71,14.2,13.61,0.31,2.29,14500,{"date":1612,"open":528,"high":808,"low":1408,"close":1613,"change":1555,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-05",13.53,-1.67,25400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-04",13.68,13.98,13.57,13.76,0.27,2,6300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":108,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-03",13.43,13.82,13.19,13.49,0.45,39400,{"date":1634,"open":1613,"high":1635,"low":1636,"close":1627,"change":538,"percent_change":437,"volume":885,"transactions":9,"vwap":1627},"2025-12-02",13.66,13.34,{"date":1638,"open":1639,"high":1620,"low":1640,"close":1641,"change":1249,"percent_change":1642,"volume":863,"transactions":9,"vwap":1641},"2025-12-01",13.54,13.1,13.45,-1.47,{"date":1644,"open":528,"high":528,"low":1645,"close":1588,"change":400,"percent_change":1646,"volume":1323,"transactions":9,"vwap":1588},"2025-11-28",13.37,0.59,{"date":1648,"open":1649,"high":1650,"low":1630,"close":1620,"change":211,"percent_change":861,"volume":1651,"transactions":9,"vwap":1620},"2025-11-26",13.81,14.08,28800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1588,"change":1019,"percent_change":558,"volume":1657,"transactions":9,"vwap":1588},"2025-11-25",13.69,13.79,13.36,34700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":410,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-24",13.93,13.97,13.03,13.64,-2.08,26600,{"date":1667,"open":1635,"high":1619,"low":1668,"close":1660,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1660},"2025-11-21",13.48,0.46,3.41,10100,{"date":1673,"open":1618,"high":1674,"low":1675,"close":1676,"change":1290,"percent_change":517,"volume":1677,"transactions":9,"vwap":1676},"2025-11-20",14.34,13.02,13.47,23700,{"date":1679,"open":1680,"high":1660,"low":1681,"close":1641,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1641},"2025-11-19",12.76,12.72,0.64,5,34300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":903,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-18",12.82,13.14,12.58,12.81,-1.23,51200,{"date":1694,"open":1028,"high":1028,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-17",12.43,12.97,-2.54,-16.38,73200,{"date":1701,"open":1702,"high":747,"low":1703,"close":889,"change":1166,"percent_change":1704,"volume":1064,"transactions":9,"vwap":889},"2025-11-14",14.79,14.51,2.92,{"date":1706,"open":515,"high":515,"low":624,"close":820,"change":352,"percent_change":1707,"volume":1708,"transactions":9,"vwap":820},"2025-11-13",-8.94,28700,{"date":1710,"open":1050,"high":1011,"low":751,"close":923,"change":410,"percent_change":662,"volume":1711,"transactions":9,"vwap":923},"2025-11-12",26000,{"date":1713,"open":877,"high":1714,"low":689,"close":1715,"change":47,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-11",16.94,16.84,6.31,42900,{"date":1719,"open":1720,"high":719,"low":1721,"close":583,"change":1074,"percent_change":1722,"volume":1723,"transactions":9,"vwap":583},"2025-11-10",15.65,15.28,1.21,29500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1720,"change":1097,"percent_change":1729,"volume":1083,"transactions":9,"vwap":1720},"2025-11-07",14.53,15.67,14.35,5.03,{"date":1731,"open":1732,"high":1733,"low":632,"close":575,"change":304,"percent_change":614,"volume":1734,"transactions":9,"vwap":575},"2025-11-06",14.99,15.2,43100,{"date":1736,"open":1737,"high":534,"low":1738,"close":1732,"change":1722,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1732},"2025-11-05",14.03,13.88,8.78,27000,{"date":1742,"open":1621,"high":1743,"low":1588,"close":1744,"change":1745,"percent_change":1746,"volume":1083,"transactions":9,"vwap":1744},"2025-11-04",14.18,13.78,-0.35,-2.48,{"date":1748,"open":1656,"high":1743,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-03",13.27,14.13,0.77,5.76,17800,{"date":1755,"open":1605,"high":1744,"low":1696,"close":1656,"change":305,"percent_change":1756,"volume":1624,"transactions":9,"vwap":1656},"2025-10-31",-3.19,{"date":1758,"open":815,"high":1227,"low":1590,"close":1759,"change":1760,"percent_change":1761,"volume":1303,"transactions":9,"vwap":1759},"2025-10-30",13.8,-0.45,-3.16,{"date":1763,"open":632,"high":1764,"low":623,"close":623,"change":721,"percent_change":662,"volume":1765,"transactions":9,"vwap":623},"2025-10-29",14.74,9500,{"date":1767,"open":1768,"high":668,"low":1769,"close":632,"change":878,"percent_change":68,"volume":1488,"transactions":9,"vwap":632},"2025-10-28",14.11,13.96,{"date":1771,"open":565,"high":633,"low":1772,"close":1773,"change":762,"percent_change":1310,"volume":857,"transactions":9,"vwap":1773},"2025-10-27",14.17,14.37,{"date":1775,"open":1776,"high":1777,"low":1768,"close":814,"change":1608,"percent_change":1778,"volume":1400,"transactions":9,"vwap":814},"2025-10-24",14.66,14.83,2.15,{"date":1780,"open":1781,"high":1782,"low":1663,"close":1781,"change":1443,"percent_change":1783,"volume":893,"transactions":9,"vwap":1781},"2025-10-23",14.4,14.96,-1.3,{"date":1785,"open":1786,"high":837,"low":815,"close":837,"change":1317,"percent_change":1787,"volume":1353,"transactions":9,"vwap":837},"2025-10-22",14.21,1.53,{"date":1789,"open":632,"high":1702,"low":1580,"close":1773,"change":734,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1773},"2025-10-21",-0.76,79100,{"date":1793,"open":950,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-20",14.92,13.72,14.48,0.76,5.54,161700,{"date":1801,"open":1802,"high":1601,"low":1803,"close":1795,"change":1669,"percent_change":1487,"volume":1804,"transactions":9,"vwap":1795},"2025-10-17",13.52,12.71,31000,{"date":1806,"open":1807,"high":623,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1098,"transactions":9,"vwap":1809},"2025-10-16",14.02,13.15,13.26,-0.89,-6.29,{"date":1813,"open":1750,"high":1702,"low":1814,"close":1815,"change":1290,"percent_change":586,"volume":1576,"transactions":9,"vwap":1815},"2025-10-15",13.7,14.15,{"date":1817,"open":1618,"high":1818,"low":1630,"close":1750,"change":983,"percent_change":1819,"volume":1507,"transactions":9,"vwap":1750},"2025-10-14",14.45,2.99,{"date":1821,"open":1227,"high":1822,"low":1802,"close":1795,"change":410,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1795},"2025-10-13",14.12,-2.07,19700,{"date":1826,"open":1627,"high":1815,"low":1656,"close":815,"change":690,"percent_change":1827,"volume":1828,"transactions":9,"vwap":815},"2025-10-10",2.64,31100,{"date":1830,"open":1831,"high":1831,"low":1409,"close":1588,"change":1525,"percent_change":1832,"volume":1098,"transactions":9,"vwap":1588},"2025-10-09",13.94,-2.36,{"date":1834,"open":1607,"high":1835,"low":1836,"close":1619,"change":1608,"percent_change":1837,"volume":863,"transactions":9,"vwap":1619},"2025-10-08",14.14,13.6,2.27,{"date":1839,"open":1840,"high":602,"low":1573,"close":528,"change":212,"percent_change":1841,"volume":1842,"transactions":9,"vwap":528},"2025-10-07",13.92,-2.91,41200,{"date":1844,"open":1737,"high":1845,"low":1846,"close":1650,"change":437,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1650},"2025-10-06",14.63,13.9,-1.05,32200,{"date":1850,"open":827,"high":698,"low":1772,"close":1851,"change":1745,"percent_change":925,"volume":1852,"transactions":9,"vwap":1851},"2025-10-03",14.23,20500,{"date":1854,"open":564,"high":564,"low":1674,"close":943,"change":852,"percent_change":862,"volume":709,"transactions":9,"vwap":943},"2025-10-02",{"date":1856,"open":1580,"high":1857,"low":1580,"close":1209,"change":1858,"percent_change":1859,"volume":828,"transactions":9,"vwap":1209},"2025-10-01",15.55,1.12,7.99,{"date":1861,"open":631,"high":631,"low":1639,"close":815,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":815},"2025-09-30",-1.54,-9.9,38800,{"date":1866,"open":844,"high":1867,"low":661,"close":1857,"change":1019,"percent_change":108,"volume":893,"transactions":9,"vwap":1857},"2025-09-29",16.45,{"date":1869,"open":1035,"high":844,"low":826,"close":641,"change":108,"percent_change":914,"volume":1870,"transactions":9,"vwap":641},"2025-09-26",17400,{"date":1872,"open":870,"high":1873,"low":897,"close":1874,"change":1875,"percent_change":1876,"volume":933,"transactions":9,"vwap":1874},"2025-09-25",16.41,15.48,-0.72,-4.44,{"date":1878,"open":515,"high":1879,"low":719,"close":707,"change":846,"percent_change":1880,"volume":1334,"transactions":9,"vwap":707},"2025-09-24",16.59,-2.23,{"date":1882,"open":1883,"high":443,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-23",17.49,16.35,16.57,-0.92,-5.26,30300,{"date":1890,"open":1068,"high":1891,"low":778,"close":1883,"change":1892,"percent_change":1893,"volume":805,"transactions":9,"vwap":1883},"2025-09-22",17.64,1.29,7.96,{"date":1895,"open":759,"high":759,"low":844,"close":707,"change":113,"percent_change":1896,"volume":1897,"transactions":9,"vwap":707},"2025-09-19",-0.06,43700,{"date":1899,"open":752,"high":1058,"low":752,"close":1197,"change":1646,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1197},"2025-09-18",3.78,20200,{"date":1903,"open":631,"high":1904,"low":631,"close":1905,"change":1317,"percent_change":1352,"volume":1615,"transactions":9,"vwap":1905},"2025-09-17",16.030001,15.62,{"date":1907,"open":908,"high":802,"low":1207,"close":1908,"change":1909,"percent_change":1910,"volume":1280,"transactions":9,"vwap":1908},"2025-09-16",15.4,-0.24,-1.53,{"date":1912,"open":1913,"high":1914,"low":582,"close":1915,"change":1916,"percent_change":1917,"volume":1468,"transactions":9,"vwap":1915},"2025-09-15",17.23,17.33,15.64,-1.5,-8.75,{"date":1919,"open":1920,"high":987,"low":1921,"close":1922,"change":932,"percent_change":1923,"volume":1323,"transactions":9,"vwap":1922},"2025-09-12",16.79,16.61,17.14,3.38,{"date":1925,"open":1926,"high":1927,"low":1208,"close":1198,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1198},"2025-09-11",17.61,18.34,-1.91,-10.33,58200,{"date":1932,"open":1023,"high":1096,"low":1023,"close":1108,"change":1024,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1108},"2025-09-10",12.95,73100,{"date":1936,"open":987,"high":1913,"low":1937,"close":1216,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1216},"2025-09-09",16.01,-0.88,-5.1,43000,{"date":1942,"open":476,"high":1178,"low":1943,"close":1008,"change":959,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1008},"2025-09-08",17.13,-7.06,36200,{"date":1947,"open":1948,"high":505,"low":1949,"close":476,"change":1669,"percent_change":1950,"volume":1951,"transactions":9,"vwap":476},"2025-09-05",18.1,17.46,2.54,37700,{"date":1953,"open":876,"high":1150,"low":876,"close":1948,"change":506,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1948},"2025-09-04",10.64,74700,{"date":1957,"open":689,"high":1958,"low":741,"close":1958,"change":1959,"percent_change":1960,"volume":1172,"transactions":9,"vwap":1958},"2025-09-03",16.36,0.97,6.3,{"date":1962,"open":713,"high":707,"low":73,"close":631,"change":1438,"percent_change":1963,"volume":1632,"transactions":9,"vwap":631},"2025-09-02",-3.02,{"date":1965,"open":1966,"high":1966,"low":73,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-29",17.97,15.87,-2.1,-11.69,39000,{"date":1972,"open":1973,"high":188,"low":1973,"close":1966,"change":932,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1966},"2025-08-28",17.6,3.22,50400,{"date":1977,"open":990,"high":1978,"low":990,"close":1017,"change":983,"percent_change":605,"volume":1979,"transactions":9,"vwap":1017},"2025-08-27",17.83,73900,{"date":1981,"open":719,"high":1982,"low":739,"close":793,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":793},"2025-08-26",17.3,1.05,6.58,39800,{"date":1987,"open":1217,"high":1867,"low":1217,"close":739,"change":379,"percent_change":1988,"volume":1989,"transactions":9,"vwap":739},"2025-08-25",6.12,39300,{"date":1991,"open":594,"high":1992,"low":850,"close":850,"change":1909,"percent_change":1993,"volume":1994,"transactions":9,"vwap":850},"2025-08-22",15.6,-1.57,26700,{"date":1996,"open":1997,"high":1045,"low":564,"close":535,"change":903,"percent_change":1998,"volume":1999,"transactions":9,"vwap":535},"2025-08-21",15.21,-1.04,18800,{"date":2001,"open":1905,"high":1720,"low":1997,"close":573,"change":831,"percent_change":831,"volume":2002,"transactions":9,"vwap":573},"2025-08-20",23500,{"date":2004,"open":753,"high":802,"low":1997,"close":573,"change":539,"percent_change":252,"volume":1651,"transactions":9,"vwap":573},"2025-08-19",{"date":2006,"open":2007,"high":739,"low":2007,"close":877,"change":991,"percent_change":2008,"volume":1032,"transactions":9,"vwap":877},"2025-08-18",14.89,4.78,{"date":2010,"open":1702,"high":1217,"low":1702,"close":537,"change":487,"percent_change":699,"volume":2011,"transactions":9,"vwap":537},"2025-08-15",4500,{"date":2013,"open":653,"high":2014,"low":1777,"close":566,"change":437,"percent_change":2015,"volume":2016,"transactions":9,"vwap":566},"2025-08-14",15.14,-0.99,17700,{"date":2018,"open":2019,"high":651,"low":2020,"close":653,"change":153,"percent_change":2021,"volume":2022,"transactions":9,"vwap":653},"2025-08-13",14.8,14.57,2.37,31800,{"date":2024,"open":624,"high":698,"low":2020,"close":536,"change":831,"percent_change":831,"volume":2025,"transactions":9,"vwap":536},"2025-08-12",46100,{"date":2027,"open":1795,"high":534,"low":2028,"close":536,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":536},"2025-08-11",13.29,1.06,7.74,28900,{"date":2033,"open":2034,"high":2035,"low":1629,"close":1654,"change":1646,"percent_change":2036,"volume":1870,"transactions":9,"vwap":1654},"2025-08-08",13.3,13.91,4.5,{"date":2038,"open":1579,"high":2039,"low":1640,"close":1640,"change":1249,"percent_change":1916,"volume":2040,"transactions":9,"vwap":1640},"2025-08-07",13.58,10300,{"date":2042,"open":1453,"high":2034,"low":1453,"close":2034,"change":2043,"percent_change":2044,"volume":709,"transactions":9,"vwap":2034},"2025-08-06",0.85,6.83,{"date":2046,"open":1545,"high":2047,"low":1465,"close":2048,"change":931,"percent_change":39,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",12.48,12.45,4000,{"date":2051,"open":2052,"high":1561,"low":1459,"close":2052,"change":304,"percent_change":1875,"volume":2053,"transactions":9,"vwap":2052},"2025-08-04",12.36,4400,{"date":2055,"open":1459,"high":2048,"low":2056,"close":2048,"change":670,"percent_change":997,"volume":2057,"transactions":9,"vwap":2048},"2025-08-01",12.14,10900,{"date":2059,"open":1459,"high":2060,"low":2061,"close":2062,"change":931,"percent_change":39,"volume":1014,"transactions":9,"vwap":2062},"2025-07-31",12.5,12.26,12.42,{"date":2064,"open":2065,"high":1689,"low":1255,"close":2065,"change":670,"percent_change":997,"volume":2066,"transactions":9,"vwap":2065},"2025-07-30",12.33,7200,{"date":2068,"open":1486,"high":1478,"low":1486,"close":1478,"change":232,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1478},"2025-07-29",-0.57,2100,{"date":2072,"open":2073,"high":1545,"low":1239,"close":2074,"change":795,"percent_change":68,"volume":2075,"transactions":9,"vwap":2074},"2025-07-28",12.27,12.37,10400,{"date":2077,"open":1453,"high":2061,"low":1239,"close":2061,"change":558,"percent_change":1145,"volume":1303,"transactions":9,"vwap":2061},"2025-07-25",{"date":2079,"open":2080,"high":1537,"low":2080,"close":1537,"change":293,"percent_change":772,"volume":2081,"transactions":9,"vwap":1537},"2025-07-24",11.94,6600,{"date":2083,"open":2084,"high":2085,"low":1484,"close":2084,"change":1290,"percent_change":1291,"volume":2086,"transactions":9,"vwap":2084},"2025-07-23",12.07,12.32,77500,{"date":2088,"open":2061,"high":2061,"low":1491,"close":1480,"change":958,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1480},"2025-07-22",-1.71,16400,{"date":2092,"open":2093,"high":2094,"low":1460,"close":2061,"change":846,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2061},"2025-07-21",12.63,12.98,-2.93,30700,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2093,"change":2101,"percent_change":332,"volume":1053,"transactions":9,"vwap":2093},"2025-07-18",12.87,12.62,-0.12,{"date":2103,"open":2100,"high":2104,"low":2105,"close":2106,"change":1317,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-17",12.94,12.61,12.75,1.76,24700,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-16",11.82,12.92,12.53,0.7,5.92,31500,{"date":2118,"open":2119,"high":2120,"low":1496,"close":2121,"change":1268,"percent_change":969,"volume":2122,"transactions":9,"vwap":2121},"2025-07-15",12.04,12.23,11.83,13900,{"date":2124,"open":1314,"high":2125,"low":1361,"close":1333,"change":263,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1333},"2025-07-14",12.49,4.12,48800,{"date":2129,"open":1547,"high":1452,"low":1361,"close":1361,"change":1760,"percent_change":919,"volume":964,"transactions":9,"vwap":1361},"2025-07-11",{"date":2131,"open":2132,"high":1473,"low":2132,"close":1246,"change":932,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1246},"2025-07-10",11.3,4.96,18900,{"date":2136,"open":1295,"high":1295,"low":1322,"close":2132,"change":437,"percent_change":959,"volume":2137,"transactions":9,"vwap":2132},"2025-07-09",18100,{"date":2139,"open":1266,"high":1266,"low":2140,"close":1260,"change":1896,"percent_change":200,"volume":971,"transactions":9,"vwap":1260},"2025-07-08",10.79,{"date":2142,"open":2143,"high":1288,"low":2143,"close":1340,"change":2144,"percent_change":2145,"volume":1070,"transactions":9,"vwap":1340},"2025-07-07",10.84,0.67,6.18,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2143,"change":263,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2143},"2025-07-03",10.46,10.89,4.53,26100,{"date":2153,"open":2154,"high":1385,"low":2155,"close":2156,"change":625,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-02",10.51,10.3,10.37,-1.33,51900,{"date":2160,"open":2161,"high":2154,"low":2162,"close":2154,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2154},"2025-07-01",10.19,10.11,0.42,4.16,24800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":931,"percent_change":68,"volume":2137,"transactions":9,"vwap":2171},"2025-06-30",10.1,10.45,9.84,10.09,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-27",10.38,10.4,9.9,10,-0.38,-3.66,26800,{"date":2182,"open":2183,"high":2174,"low":2184,"close":2174,"change":771,"percent_change":2185,"volume":1076,"transactions":9,"vwap":2174},"2025-06-26",10.25,10.12,1.57,{"date":2187,"open":2188,"high":2155,"low":2189,"close":507,"change":400,"percent_change":2190,"volume":2081,"transactions":9,"vwap":507},"2025-06-25",10.28,10.17,0.79,{"date":2192,"open":2193,"high":2194,"low":2162,"close":27,"change":586,"percent_change":809,"volume":2195,"transactions":9,"vwap":27},"2025-06-24",10.15,10.48,14600,{"date":2197,"open":2162,"high":2184,"low":2198,"close":2177,"change":539,"percent_change":2199,"volume":709,"transactions":9,"vwap":2177},"2025-06-23",9.73,-1.28,{"date":2201,"open":2184,"high":2202,"low":2203,"close":2204,"change":771,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-20",10.24,10.02,10.13,1.6,9400,{"date":2208,"open":2209,"high":2202,"low":810,"close":2210,"change":293,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-18",10.01,9.97,1.22,4900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1268,"percent_change":779,"volume":2219,"transactions":9,"vwap":2218},"2025-06-17",9.82,10.16,9.81,9.85,11900,{"date":2221,"open":2222,"high":2223,"low":2176,"close":2176,"change":2101,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2176},"2025-06-16",9.91,10.08,-1.2,14900,{"date":2227,"open":2228,"high":2229,"low":2222,"close":2203,"change":1268,"percent_change":2230,"volume":1076,"transactions":9,"vwap":2203},"2025-06-13",10.03,10.04,-0.5,{"date":2232,"open":2171,"high":2233,"low":2177,"close":2234,"change":1012,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-12",10.34,10.07,-3.08,17900,{"date":2238,"open":2169,"high":1431,"low":2162,"close":2239,"change":1019,"percent_change":189,"volume":1945,"transactions":9,"vwap":2239},"2025-06-11",10.39,{"date":2241,"open":2183,"high":2239,"low":2242,"close":2174,"change":831,"percent_change":831,"volume":1405,"transactions":9,"vwap":2174},"2025-06-10",9.98,{"date":2244,"open":2245,"high":2174,"low":2245,"close":2174,"change":1608,"percent_change":1103,"volume":2246,"transactions":9,"vwap":2174},"2025-06-09",9.87,25200,{"date":2248,"open":2249,"high":2234,"low":2250,"close":2234,"change":997,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2234},"2025-06-06",9.72,9.63,2.44,15700,{"date":2254,"open":2255,"high":2162,"low":2256,"close":2255,"change":436,"percent_change":242,"volume":1139,"transactions":9,"vwap":2255},"2025-06-05",9.83,9.67,{"date":2258,"open":2259,"high":2177,"low":2260,"close":2261,"change":878,"percent_change":83,"volume":2262,"transactions":9,"vwap":2261},"2025-06-04",9.77,9.7,9.86,26300,{"date":2264,"open":2265,"high":2217,"low":2266,"close":2198,"change":108,"percent_change":2267,"volume":2066,"transactions":9,"vwap":2198},"2025-06-03",9.74,9.69,0.62,{"date":2269,"open":2270,"high":2215,"low":2270,"close":2256,"change":2163,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2256},"2025-06-02",9.21,4.54,33900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":108,"percent_change":727,"volume":1481,"transactions":9,"vwap":2278},"2025-05-30",9.18,9.49,9.17,9.25,{"date":2280,"open":2277,"high":2281,"low":2277,"close":2282,"change":903,"percent_change":2089,"volume":1400,"transactions":9,"vwap":2282},"2025-05-29",9.4,9.19,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1525,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-28",9.15,9.42,9.35,-3.41,11300,{"date":2291,"open":2292,"high":2266,"low":2292,"close":2293,"change":2267,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-27",9.01,9.68,6.84,30500,{"date":2297,"open":2277,"high":2265,"low":177,"close":2298,"change":360,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-23",9.06,-1.95,26200,{"date":2302,"open":2303,"high":2266,"low":2304,"close":2305,"change":846,"percent_change":2306,"volume":828,"transactions":9,"vwap":2305},"2025-05-22",9.61,9.22,9.24,-3.85,{"date":2308,"open":2260,"high":2309,"low":2310,"close":2303,"change":1555,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2303},"2025-05-21",9.99,9.48,-2.34,23400,{"date":2314,"open":2315,"high":2176,"low":2278,"close":2170,"change":604,"percent_change":2316,"volume":1615,"transactions":9,"vwap":2170},"2025-05-20",9.66,3.58,{"date":2318,"open":2217,"high":2245,"low":2319,"close":2320,"change":2230,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-19",9.04,9.5,-5,87200,{"date":2324,"open":2202,"high":2325,"low":2218,"close":2177,"change":1268,"percent_change":2230,"volume":1251,"transactions":9,"vwap":2177},"2025-05-16",10.32,{"date":2327,"open":2320,"high":2193,"low":2328,"close":2329,"change":1511,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-15",9.37,10.05,7.72,23100,{"date":2333,"open":2334,"high":2216,"low":2335,"close":2336,"change":467,"percent_change":1841,"volume":2337,"transactions":9,"vwap":2336},"2025-05-14",9.55,9.16,9.33,16700,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2303,"change":2224,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2303},"2025-05-13",10.81,9.47,-11.1,82700,{"date":2345,"open":2346,"high":2132,"low":2154,"close":2340,"change":1115,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2340},"2025-05-12",11.24,-4.34,58900,{"date":2350,"open":1491,"high":1491,"low":2351,"close":2132,"change":1540,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2132},"2025-05-09",10.98,-6.07,29900,{"date":2355,"open":1314,"high":1537,"low":1510,"close":2356,"change":891,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-08",12.03,5.53,19300,{"date":2360,"open":2061,"high":2061,"low":2361,"close":1308,"change":322,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1308},"2025-05-07",11.13,-7.01,21100,{"date":2365,"open":1277,"high":2060,"low":2132,"close":2061,"change":68,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2061},"2025-05-06",7.92,36700,{"date":2369,"open":2228,"high":2080,"low":2177,"close":1289,"change":1046,"percent_change":1809,"volume":2370,"transactions":9,"vwap":1289},"2025-05-05",47800,{"date":2372,"open":2229,"high":2373,"low":2374,"close":2228,"change":108,"percent_change":294,"volume":899,"transactions":9,"vwap":2228},"2025-05-02",10.5,9.79,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2210,"change":567,"percent_change":1455,"volume":2380,"transactions":9,"vwap":2210},"2025-05-01",10.31,10.43,9.71,30200,{"date":2382,"open":2174,"high":2383,"low":2155,"close":2384,"change":734,"percent_change":1998,"volume":1303,"transactions":9,"vwap":2384},"2025-04-30",10.59,10.44,{"date":2386,"open":2169,"high":1430,"low":2387,"close":2388,"change":670,"percent_change":497,"volume":2122,"transactions":9,"vwap":2388},"2025-04-29",10.41,10.55,{"date":2390,"open":2177,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2008,"volume":2395,"transactions":9,"vwap":2393},"2025-04-28",10.7,9.94,10.52,0.48,27900,{"date":2397,"open":1524,"high":2239,"low":2255,"close":2229,"change":1909,"percent_change":2398,"volume":1422,"transactions":9,"vwap":2229},"2025-04-25",-2.33,{"date":2400,"open":2401,"high":2401,"low":2188,"close":2188,"change":1012,"percent_change":1963,"volume":915,"transactions":9,"vwap":2188},"2025-04-24",10.54,{"date":2403,"open":2404,"high":2404,"low":2175,"close":2405,"change":1069,"percent_change":2406,"volume":1212,"transactions":9,"vwap":2405},"2025-04-23",11.31,10.6,-3.9,{"date":181,"open":2156,"high":1376,"low":2156,"close":1538,"change":138,"percent_change":1235,"volume":2408,"transactions":9,"vwap":1538},59300]