[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIX":3,"homepage-market-summary":34,"stock-historical-CIX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CIX","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},"Comp X International Inc.","NYSE American",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Compx International Inc is a manufacturer of security products. Its security products are used in recreational transportation, postal, office & institutional furniture, cabinetry, tool storage, healthcare, and a variety of other industries. Also, it is engaged in the manufacturing of stainless steel exhaust systems, gauges, throttle controls, and trim tabs for the recreational marine industry. The company's reportable operating segment includes Security Products and Marine Components. It generates maximum revenue from the Security Products segment, which manufactures mechanical and electrical cabinet locks and other locking mechanisms. Geographically, the company generates maximum revenue from the United States, followed by Canada, Mexico, and other markets.","549","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2086,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},37.4,36.39,38.35,36.41,0.99,2.72,19151.482532,1185,37.7637,40.29,20.29,8211.120086,85.5,7188,{"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":14,"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":14},"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":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},7661,2796380.0215,45.92,"2025-04-22",[185,186,196,207,218,229,239,250,259,269,279,290,301,311,322,332,343,354,364,375,386,397,408,419,430,439,448,455,465,474,482,492,502,512,522,531,541,549,556,563,572,581,591,601,610,618,629,640,650,660,670,680,690,698,706,713,719,728,735,740,748,756,765,770,777,785,792,799,807,811,816,822,828,834,839,846,852,859,865,871,875,882,889,895,903,909,916,923,929,934,938,943,949,955,962,970,975,982,988,995,1001,1005,1010,1016,1022,1026,1031,1037,1041,1044,1046,1049,1054,1058,1063,1067,1070,1074,1080,1083,1086,1091,1097,1103,1110,1116,1120,1123,1128,1133,1137,1142,1146,1151,1153,1157,1162,1165,1169,1175,1179,1184,1188,1191,1195,1199,1201,1206,1211,1213,1218,1223,1227,1230,1234,1238,1241,1246,1250,1252,1256,1260,1266,1270,1276,1280,1282,1285,1289,1292,1294,1296,1299,1302,1307,1311,1313,1317,1322,1326,1330,1333,1337,1342,1345,1349,1355,1358,1361,1365,1369,1372,1376,1379,1385,1390,1396,1404,1407,1412,1416,1424,1432,1439,1445,1448,1452,1457,1464,1468,1472,1475,1479,1484,1487,1491,1495,1499,1505,1507,1511,1516,1520,1523,1529,1533,1538,1542,1546,1549,1554,1557,1559,1561,1563,1567,1571,1574,1576,1580,1583,1586,1589,1591,1596,1599,1603,1606,1608,1610,1613,1618,1620,1623,1628,1632,1636,1642,1645,1648,1652,1657,1663,1667,1670,1673,1675,1679,1681,1685,1688,1692,1696,1700,1703,1708,1712,1717,1720,1724,1731,1739,1746,1754,1762,1770,1776,1784,1793,1800,1805,1812,1819,1826,1830,1834,1837,1840,1844,1846,1849,1851,1855,1859,1864,1867,1872,1878,1883,1889,1896,1901,1906,1914,1919,1922,1928,1933,1941,1949,1953,1956,1961,1964,1966,1968,1972,1976,1980,1986,1989,1992,1996,1999,2003,2007,2009,2012,2014,2018,2024,2029,2034,2038,2041,2045,2048,2051,2055,2060,2064,2066,2070,2075,2078,2082,2086,2088,2091,2094,2098,2101,2104,2109,2115],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",37.14,38.01,36.135,-0.98,-2.62,12150.806237,555,37.1464,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",37.63,39.2499,37.2022,37.39,-0.38,-1.01,19069.9431,1290,38.0795,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",38.125,38.545,37.27,37.77,-1.14,-2.93,17164.7671,917,37.9898,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",37.64,38.98,37.34,38.91,1.11,2.94,51815.06104,2133,38.1327,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",35.91,38.4299,37.8,1.54,4.25,35725.143808,1533,37.4299,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",36.58,36.5841,35.75,36.26,0.6,1.68,10456.660363,449,36.2266,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.4,35.66,-2.69,-7.01,20103.644321,1235,36.9025,{"date":260,"open":261,"high":262,"low":263,"close":22,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",38.13,39.36,37.69,-0.14,-0.36,80536.715923,1352,38.3698,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":121,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.67,39.73,36.855,38.49,3.02,104204.632235,2053,38.4044,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",37.42,39.9557,36.56,37.36,-0.39,-1.03,137631.535474,1161,37.5677,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",36.09,39.7499,35.8,37.75,1.48,4.08,73475.409527,870,37.8123,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",38.74,35.37,36.27,-2.12,-5.52,65578.282053,1425,36.8039,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",38.1,39,37.85,38.39,0.24,0.63,20485.777532,1098,38.559,{"date":323,"open":324,"high":29,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",36.51,35.845,38.15,2.5,7.01,25608.37032,1151,38.1851,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",35.54,36.18,35.085,35.65,0.07,0.2,6267.968686,472,35.7581,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",36.01,36.565,34.46,35.58,0.13,0.37,16445.88276,525,35.4197,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",37.84,35.02,35.45,-1.67,-4.5,12574.059357,599,35.886,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",35.25,37.9,33.07,37.12,2.12,6.06,42406.0026,1091,35.503,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",35.1751,35.705,34.1201,35,-0.93,-2.59,16920.79168,1222,35.0929,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.48,36.25,34.6679,35.93,0.58,1.64,19029.774032,673,35.7281,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",33.85,36.1,32.6537,35.35,2.35,7.12,29568.628199,831,35.0111,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",31.81,34.645,31.51,33,1.17,3.68,13816.436039,657,33.2758,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",31.9,32,31.25,31.83,-0.07,-0.22,9168.351826,288,31.8629,{"date":431,"open":432,"high":421,"low":433,"close":421,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",31.5,30.895,0.05,0.16,9131.404642,364,31.471,{"date":440,"open":441,"high":421,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",31.7,31.85,-0.15,-0.47,5139.5413,1069,31.7519,{"date":449,"open":432,"high":422,"low":450,"close":422,"change":317,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",31.48,0.76,4006.0454,303,31.8194,{"date":456,"open":457,"high":421,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",31.265,31.22,31.76,0.39,1.24,6987.6703,485,31.7142,{"date":466,"open":421,"high":421,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",31.0992,31.37,-0.63,-1.97,6952.8999,543,31.6013,{"date":475,"open":432,"high":422,"low":476,"close":422,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",30.8701,0.54,1.72,8011.2774,708,31.6268,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":296,"volume":489,"transactions":490,"vwap":491},"2026-08-20",31.1,31.9999,29.55,31.46,0.46,13010.049886,792,31.3232,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",31.84,30.435,31,0.19,0.62,3943.811626,260,31.0374,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":349,"volume":509,"transactions":510,"vwap":511},"2026-08-18",30.41,31.11,30.2,30.81,0.04,5075.697721,378,30.8374,{"date":513,"open":514,"high":432,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",31.16,30.28,30.77,-0.43,-1.38,8477.72444,517,31.0348,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":285,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",31.65,31.6501,31.2,-1.23,5725.294073,957,31.5141,{"date":532,"open":533,"high":441,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",31.61,31.32,31.59,0.27,0.86,11351.350344,480,31.6141,{"date":542,"open":422,"high":543,"low":534,"close":534,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",32.042,-0.16,-0.51,7527.783249,381,31.8016,{"date":550,"open":551,"high":412,"low":551,"close":450,"change":17,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",30.1,3.96,6860.434052,1058,31.2967,{"date":557,"open":558,"high":559,"low":558,"close":515,"change":497,"percent_change":318,"volume":560,"transactions":561,"vwap":562},"2026-08-10",29.47,30.5,9241.85676,470,29.909,{"date":564,"open":565,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",30.09,29.765,0.09,0.3,5187.765344,1162,29.8935,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",27.21,30,1.9,6.76,3406.153497,634,29.2438,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":381,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",26.13,29.9,25.47,28.1,-3.2,29187.456794,897,26.8412,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",29.6,29.91,29.03,-0.57,-1.93,11248.662016,1022,29.4028,{"date":602,"open":603,"high":604,"low":603,"close":593,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",28.56,29.9999,1.29,4.56,5768.981014,385,29.4854,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":425,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",29.39,28.31,-0.25,4131.1883,320,28.5608,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",28.58,28.835,27.4601,28.38,-0.21,-0.73,2963.8432,301,28.4276,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",28.54,29.11,28.255,28.59,0.51,1.82,3726.04092,359,28.5026,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":64,"volume":647,"transactions":648,"vwap":649},"2026-07-28",28,28.625,27.3701,28.08,0.33,9581.560707,1062,28.0527,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",27,27.98,27.75,1.05,3.93,5299.294584,421,27.6455,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",25.985,27.42,26.7,0.79,3.05,4549.403592,252,26.8685,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":596,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",25.825,26.2,25.625,25.91,-2.15,4312.532889,214,25.9762,{"date":681,"open":673,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",26.5,25.56,26.48,0.28,1.07,5573.7964,690,26.1292,{"date":691,"open":692,"high":673,"low":693,"close":673,"change":17,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",25.75,25.5,4.8,6982.6484,568,25.975,{"date":699,"open":700,"high":700,"low":70,"close":70,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",25.774,-0.1,-0.4,5061.726006,427,25.2624,{"date":707,"open":708,"high":709,"low":708,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-07-17",25.1,26,-0.13,-0.52,9200,{"date":714,"open":692,"high":692,"low":708,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",25.23,-0.65,-2.51,2300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-15",25.7,26.09,25.25,25.88,0.8,3.19,7200,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",26.39,25.08,-0.92,-3.54,1100,{"date":736,"open":709,"high":709,"low":709,"close":709,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":709},"2026-07-13",-1.04,-3.85,1900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",25.77,27.5,27.040001,0.92,3.52,10800,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-07-09",25.92,26.12,25.26,0.18,0.69,2100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",25.39,26.25,24.55,25.94,0.67,2.65,6900,{"date":766,"open":767,"high":722,"low":70,"close":768,"change":536,"percent_change":769,"volume":727,"transactions":9,"vwap":768},"2026-07-07",25.48,25.27,1.08,{"date":771,"open":772,"high":684,"low":773,"close":70,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":70},"2026-07-06",25.6,24.7,-0.58,-2.27,4900,{"date":778,"open":683,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",27.12,25.53,25.58,-0.69,-2.63,7700,{"date":786,"open":693,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-07-01",26.27,24.91,1.37,5.5,4500,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",26.86,24.9,-1.39,-5.29,4600,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",27.19,25.82,26.29,-0.9,-3.31,5400,{"date":808,"open":743,"high":743,"low":801,"close":801,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":801},"2026-06-26",0,47500,{"date":812,"open":743,"high":743,"low":675,"close":801,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":801},"2026-06-25",0.42,1.57,2800,{"date":817,"open":652,"high":818,"low":675,"close":819,"change":820,"percent_change":821,"volume":712,"transactions":9,"vwap":819},"2026-06-24",27.35,26.77,-0.23,-0.85,{"date":823,"open":824,"high":652,"low":825,"close":652,"change":461,"percent_change":826,"volume":827,"transactions":9,"vwap":652},"2026-06-23",26.66,26.65,4.81,3100,{"date":829,"open":652,"high":652,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",25.76,-1.36,-5.01,3300,{"date":835,"open":761,"high":779,"low":836,"close":779,"change":814,"percent_change":837,"volume":838,"transactions":9,"vwap":779},"2026-06-18",24.96,6.14,11600,{"date":840,"open":841,"high":842,"low":758,"close":843,"change":844,"percent_change":845,"volume":776,"transactions":9,"vwap":843},"2026-06-17",25.42,25.8,25.55,-0.3,-1.16,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":111,"percent_change":851,"volume":827,"transactions":9,"vwap":849},"2026-06-16",25.65,25.85,25.64,0.23,{"date":853,"open":709,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",26.74,25.79,0.02,0.08,11400,{"date":860,"open":861,"high":742,"low":862,"close":742,"change":234,"percent_change":863,"volume":864,"transactions":9,"vwap":742},"2026-06-12",24.37,23.93,6.36,3000,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":359,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",25.9,24.23,-6.45,3800,{"date":872,"open":723,"high":867,"low":873,"close":867,"change":809,"percent_change":809,"volume":874,"transactions":9,"vwap":867},"2026-06-10",24.66,5300,{"date":876,"open":877,"high":867,"low":878,"close":867,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":867},"2026-06-09",24.52,24.51,1.41,5.76,4300,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":126,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",24.11,24.84,24.49,1.03,2900,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":434,"percent_change":894,"volume":888,"transactions":9,"vwap":893},"2026-06-05",24.25,24.43,24.24,0.21,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",24.71,23.86,24.19,-0.18,-0.74,2400,{"date":904,"open":892,"high":795,"low":905,"close":861,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":861},"2026-06-03",24.28,0.1,0.41,9400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":156,"percent_change":915,"volume":874,"transactions":9,"vwap":914},"2026-06-02",24.39,24.4,24,24.27,1.46,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":764,"transactions":9,"vwap":920},"2026-06-01",24.89,25.049999,23.92,-1.22,-4.85,{"date":924,"open":867,"high":867,"low":788,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",25.14,-0.5,-1.95,3400,{"date":930,"open":931,"high":850,"low":861,"close":850,"change":17,"percent_change":932,"volume":933,"transactions":9,"vwap":850},"2026-05-28",24.44,4.91,3200,{"date":935,"open":936,"high":931,"low":884,"close":931,"change":635,"percent_change":937,"volume":806,"transactions":9,"vwap":931},"2026-05-27",24.2,2.13,{"date":939,"open":940,"high":891,"low":940,"close":862,"change":318,"percent_change":941,"volume":942,"transactions":9,"vwap":862},"2026-05-26",23.38,2.7,2500,{"date":944,"open":913,"high":891,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",23.3,-0.17,-0.72,3500,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":349,"volume":954,"transactions":9,"vwap":952},"2026-05-21",23,23.47,0.03,1600,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",22.79,23.44,0.15,0.64,3700,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-19",22.48,23.29,22.23,0.81,3.6,7800,{"date":971,"open":964,"high":972,"low":964,"close":964,"change":973,"percent_change":974,"volume":888,"transactions":9,"vwap":964},"2026-05-18",22.71,-0.02,-0.09,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":827,"transactions":9,"vwap":979},"2026-05-15",23.2,23.25,22.5,-0.71,-3.06,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":718,"transactions":9,"vwap":985},"2026-05-14",23.56,23.21,-0.48,-2.03,{"date":989,"open":990,"high":913,"low":991,"close":992,"change":993,"percent_change":994,"volume":870,"transactions":9,"vwap":992},"2026-05-13",23.94,23.55,23.69,-0.75,-3.07,{"date":996,"open":997,"high":715,"low":997,"close":931,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":931},"2026-05-12",23.89,0.89,3.78,1700,{"date":1002,"open":984,"high":984,"low":991,"close":991,"change":1003,"percent_change":1004,"volume":739,"transactions":9,"vwap":991},"2026-05-11",-0.2,-0.84,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":809,"percent_change":809,"volume":178,"transactions":9,"vwap":1009},"2026-05-08",23.8,24.02,23.75,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1009,"change":381,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1009},"2026-05-07",24.69,23.33,-3.77,3900,{"date":1017,"open":1018,"high":1019,"low":936,"close":1019,"change":296,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-06",24.58,24.68,6.38,5800,{"date":1023,"open":1024,"high":1024,"low":977,"close":977,"change":116,"percent_change":1025,"volume":928,"transactions":9,"vwap":977},"2026-05-05",23.48,-0.04,{"date":1027,"open":985,"high":985,"low":985,"close":985,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":985},"2026-05-04",-0.46,-1.94,1500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":131,"percent_change":478,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",23.6,23.67,23.49,1800,{"date":1038,"open":977,"high":1009,"low":1039,"close":1040,"change":338,"percent_change":568,"volume":961,"transactions":9,"vwap":1040},"2026-04-30",23.16,23.27,{"date":1042,"open":1024,"high":1043,"low":977,"close":977,"change":809,"percent_change":809,"volume":942,"transactions":9,"vwap":977},"2026-04-29",23.58,{"date":1045,"open":1009,"high":1009,"low":977,"close":977,"change":809,"percent_change":809,"volume":755,"transactions":9,"vwap":977},"2026-04-28",{"date":1047,"open":1048,"high":1009,"low":977,"close":977,"change":545,"percent_change":676,"volume":961,"transactions":9,"vwap":977},"2026-04-27",23.71,{"date":1050,"open":1048,"high":1048,"low":1048,"close":1048,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1048},"2026-04-24",0.11,0.47,800,{"date":1055,"open":1033,"high":1033,"low":1033,"close":1033,"change":349,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1033},"2026-04-23",0.55,300,{"date":1059,"open":1060,"high":1060,"low":977,"close":952,"change":536,"percent_change":1061,"volume":1062,"transactions":9,"vwap":952},"2026-04-22",23.54,1.16,2700,{"date":1064,"open":977,"high":1065,"low":977,"close":977,"change":809,"percent_change":809,"volume":1066,"transactions":9,"vwap":977},"2026-04-21",23.59,1400,{"date":1068,"open":945,"high":945,"low":977,"close":977,"change":809,"percent_change":809,"volume":1069,"transactions":9,"vwap":977},"2026-04-20",1300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":977,"change":974,"percent_change":285,"volume":815,"transactions":9,"vwap":977},"2026-04-17",23.19,23.46,{"date":1075,"open":1076,"high":1076,"low":1077,"close":965,"change":1078,"percent_change":1079,"volume":902,"transactions":9,"vwap":965},"2026-04-16",23.4,22.84,-0.41,-1.73,{"date":1081,"open":1040,"high":1082,"low":1040,"close":1082,"change":497,"percent_change":967,"volume":1000,"transactions":9,"vwap":1082},"2026-04-15",23.7,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1051,"percent_change":1052,"volume":1036,"transactions":9,"vwap":1085},"2026-04-14",23.51,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1076,"change":998,"percent_change":1090,"volume":755,"transactions":9,"vwap":1076},"2026-04-13",23.42,23.08,3.95,{"date":1092,"open":1040,"high":1040,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1015,"transactions":9,"vwap":1094},"2026-04-10",22.45,22.51,-0.76,-3.27,{"date":1098,"open":1099,"high":1013,"low":1099,"close":1040,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1040},"2026-04-09",22.27,0.65,2.87,6500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",23.01,22.62,-0.08,-0.35,2200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":739,"transactions":9,"vwap":1113},"2026-04-07",22.9,22.7,-0.06,-0.26,{"date":1117,"open":1076,"high":1076,"low":1118,"close":1118,"change":545,"percent_change":1119,"volume":718,"transactions":9,"vwap":1118},"2026-04-06",22.76,-2.19,{"date":1121,"open":1105,"high":1040,"low":1105,"close":1040,"change":317,"percent_change":1122,"volume":178,"transactions":9,"vwap":1040},"2026-04-02",1.04,{"date":1124,"open":1105,"high":1125,"low":1105,"close":1125,"change":1126,"percent_change":1127,"volume":1069,"transactions":9,"vwap":1125},"2026-04-01",23.030001,-0.33,-1.41,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1107,"percent_change":1132,"volume":1036,"transactions":9,"vwap":1131},"2026-03-31",22.81,23.36,-0.34,{"date":1134,"open":958,"high":1135,"low":1130,"close":958,"change":685,"percent_change":1136,"volume":864,"transactions":9,"vwap":958},"2026-03-30",23.45,1.21,{"date":1138,"open":1139,"high":1072,"low":1139,"close":1039,"change":1051,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1039},"2026-03-27",22.72,0.48,5000,{"date":1143,"open":1113,"high":1072,"low":1113,"close":1144,"change":568,"percent_change":1145,"volume":1062,"transactions":9,"vwap":1144},"2026-03-26",23.049999,1.32,{"date":1147,"open":1118,"high":957,"low":1148,"close":1148,"change":434,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-25",22.75,0.22,2000,{"date":1152,"open":951,"high":951,"low":1113,"close":1113,"change":702,"percent_change":1079,"volume":739,"transactions":9,"vwap":1113},"2026-03-24",{"date":1154,"open":1148,"high":978,"low":1113,"close":1155,"change":131,"percent_change":1156,"volume":1062,"transactions":9,"vwap":1155},"2026-03-23",23.1,1.76,{"date":1158,"open":1159,"high":1048,"low":1113,"close":1113,"change":844,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1113},"2026-03-20",22.88,-1.3,12100,{"date":1163,"open":991,"high":1043,"low":951,"close":951,"change":568,"percent_change":1145,"volume":1164,"transactions":9,"vwap":951},"2026-03-19",2600,{"date":1166,"open":1167,"high":1013,"low":1113,"close":1113,"change":545,"percent_change":1168,"volume":764,"transactions":9,"vwap":1113},"2026-03-18",23.24,-2.2,{"date":1170,"open":1171,"high":1172,"low":1173,"close":985,"change":1114,"percent_change":1115,"volume":1174,"transactions":9,"vwap":985},"2026-03-17",23.81,24.049999,23.14,6100,{"date":1176,"open":1177,"high":1177,"low":1040,"close":1040,"change":286,"percent_change":1178,"volume":888,"transactions":9,"vwap":1040},"2026-03-16",24.3,-4.24,{"date":1180,"open":1181,"high":1177,"low":1182,"close":1177,"change":809,"percent_change":809,"volume":1183,"transactions":9,"vwap":1177},"2026-03-13",24.26,23.87,4100,{"date":1185,"open":1186,"high":1177,"low":1035,"close":1177,"change":967,"percent_change":1187,"volume":874,"transactions":9,"vwap":1177},"2026-03-12",23.97,3.45,{"date":1189,"open":1171,"high":1171,"low":1035,"close":1035,"change":1190,"percent_change":710,"volume":734,"transactions":9,"vwap":1035},"2026-03-11",-0.03,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":782,"percent_change":1194,"volume":1066,"transactions":9,"vwap":1193},"2026-03-10",23.52,-2.85,{"date":1196,"open":1007,"high":1197,"low":991,"close":1197,"change":974,"percent_change":1198,"volume":902,"transactions":9,"vwap":1197},"2026-03-09",24.21,-0.37,{"date":1200,"open":905,"high":1177,"low":1007,"close":1177,"change":111,"percent_change":126,"volume":1062,"transactions":9,"vwap":1177},"2026-03-06",{"date":1202,"open":1033,"high":893,"low":1076,"close":893,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":893},"2026-03-05",-0.49,-1.98,6300,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":498,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-04",24.73,2.57,900,{"date":1212,"open":884,"high":884,"low":884,"close":884,"change":1095,"percent_change":981,"volume":1030,"transactions":9,"vwap":884},"2026-03-03",{"date":1214,"open":1215,"high":70,"low":936,"close":1216,"change":789,"percent_change":1217,"volume":1205,"transactions":9,"vwap":1216},"2026-03-02",24.85,24.87,5.83,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":596,"percent_change":1222,"volume":739,"transactions":9,"vwap":1221},"2026-02-27",24.22,23.5,-2.37,{"date":1224,"open":914,"high":914,"low":1221,"close":1225,"change":1003,"percent_change":1226,"volume":864,"transactions":9,"vwap":1225},"2026-02-26",24.07,-0.82,{"date":1228,"open":914,"high":914,"low":914,"close":914,"change":537,"percent_change":1229,"volume":1066,"transactions":9,"vwap":914},"2026-02-25",3.67,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":567,"percent_change":460,"volume":1233,"transactions":9,"vwap":1232},"2026-02-24",23.41,500,{"date":1235,"open":913,"high":913,"low":1236,"close":1236,"change":900,"percent_change":1237,"volume":798,"transactions":9,"vwap":1236},"2026-02-23",23.32,-0.77,{"date":1239,"open":1240,"high":1172,"low":1240,"close":1221,"change":426,"percent_change":381,"volume":1000,"transactions":9,"vwap":1221},"2026-02-20",23.31,{"date":1242,"open":1243,"high":1243,"low":945,"close":1243,"change":1244,"percent_change":1245,"volume":888,"transactions":9,"vwap":1243},"2026-02-19",23.72,-0.28,-1.17,{"date":1247,"open":1248,"high":1249,"low":913,"close":913,"change":844,"percent_change":527,"volume":1109,"transactions":9,"vwap":913},"2026-02-18",24.12,24.5,{"date":1251,"open":1018,"high":1018,"low":1177,"close":1177,"change":1244,"percent_change":213,"volume":815,"transactions":9,"vwap":1177},"2026-02-17",{"date":1253,"open":1249,"high":70,"low":1249,"close":1018,"change":1254,"percent_change":1255,"volume":798,"transactions":9,"vwap":1018},"2026-02-13",0.17,0.7,{"date":1257,"open":914,"high":1258,"low":893,"close":1258,"change":1259,"percent_change":1203,"volume":1069,"transactions":9,"vwap":1258},"2026-02-12",24.41,-0.12,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":953,"percent_change":1265,"volume":1109,"transactions":9,"vwap":1264},"2026-02-11",24.75,24.29,24.53,0.12,{"date":1267,"open":891,"high":1249,"low":891,"close":1249,"change":813,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1249},"2026-02-10",1.74,4200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":536,"percent_change":121,"volume":1015,"transactions":9,"vwap":1275},"2026-02-09",23.82,24.1,23.77,24.08,{"date":1277,"open":1278,"high":1273,"low":1278,"close":1171,"change":544,"percent_change":1279,"volume":1269,"transactions":9,"vwap":1171},"2026-02-06",23.43,-0.67,{"date":1281,"open":978,"high":1186,"low":978,"close":1186,"change":959,"percent_change":318,"volume":888,"transactions":9,"vwap":1186},"2026-02-05",{"date":1283,"open":920,"high":1248,"low":1284,"close":1272,"change":614,"percent_change":737,"volume":1109,"transactions":9,"vwap":1272},"2026-02-04",23.78,{"date":1286,"open":1088,"high":1225,"low":1088,"close":1225,"change":1287,"percent_change":1288,"volume":1269,"transactions":9,"vwap":1225},"2026-02-03",0.95,4.11,{"date":1290,"open":945,"high":1182,"low":1291,"close":1291,"change":900,"percent_change":1237,"volume":881,"transactions":9,"vwap":1291},"2026-02-02",23.12,{"date":1293,"open":945,"high":1135,"low":945,"close":945,"change":1078,"percent_change":1079,"volume":902,"transactions":9,"vwap":945},"2026-01-30",{"date":1295,"open":951,"high":1048,"low":951,"close":1048,"change":1265,"percent_change":635,"volume":933,"transactions":9,"vwap":1048},"2026-01-29",{"date":1297,"open":1298,"high":1065,"low":951,"close":1065,"change":1254,"percent_change":42,"volume":791,"transactions":9,"vwap":1065},"2026-01-28",23.07,{"date":1300,"open":1301,"high":1278,"low":985,"close":1088,"change":894,"percent_change":71,"volume":1109,"transactions":9,"vwap":1088},"2026-01-27",23.39,{"date":1303,"open":936,"high":936,"low":977,"close":985,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":985},"2026-01-26",-1,-4.13,4700,{"date":1308,"open":1171,"high":891,"low":1171,"close":1197,"change":1309,"percent_change":1310,"volume":1109,"transactions":9,"vwap":1197},"2026-01-23",0.72,3.07,{"date":1312,"open":1024,"high":1284,"low":1024,"close":1035,"change":973,"percent_change":974,"volume":1066,"transactions":9,"vwap":1035},"2026-01-22",{"date":1314,"open":1315,"high":1085,"low":1315,"close":1085,"change":635,"percent_change":1316,"volume":1000,"transactions":9,"vwap":1085},"2026-01-21",23.11,2.22,{"date":1318,"open":1112,"high":1319,"low":1112,"close":951,"change":1320,"percent_change":1321,"volume":888,"transactions":9,"vwap":951},"2026-01-20",23.059999,-0.29,-1.25,{"date":1323,"open":868,"high":868,"low":965,"close":965,"change":1324,"percent_change":1325,"volume":864,"transactions":9,"vwap":965},"2026-01-16",-0.97,-4,{"date":1327,"open":891,"high":1328,"low":1220,"close":1181,"change":508,"percent_change":1254,"volume":1329,"transactions":9,"vwap":1181},"2026-01-15",24.62,5200,{"date":1331,"open":920,"high":1220,"low":940,"close":1220,"change":1309,"percent_change":1332,"volume":1269,"transactions":9,"vwap":1220},"2026-01-14",3.06,{"date":1334,"open":1335,"high":1221,"low":1335,"close":1221,"change":318,"percent_change":1336,"volume":1000,"transactions":9,"vwap":1221},"2026-01-13",22.86,2.75,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1190,"percent_change":710,"volume":1109,"transactions":9,"vwap":1341},"2026-01-12",23.15,22.57,22.87,{"date":1343,"open":1344,"high":1112,"low":1344,"close":1112,"change":443,"percent_change":716,"volume":1066,"transactions":9,"vwap":1112},"2026-01-09",22.89,{"date":1346,"open":1148,"high":1144,"low":1113,"close":1144,"change":1347,"percent_change":1348,"volume":864,"transactions":9,"vwap":1144},"2026-01-08",0.52,2.31,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":425,"percent_change":1354,"volume":1150,"transactions":9,"vwap":1353},"2026-01-07",22.6,22.92,22.53,-0.31,{"date":1356,"open":951,"high":951,"low":1351,"close":1351,"change":1078,"percent_change":1357,"volume":739,"transactions":9,"vwap":1351},"2026-01-06",-1.78,{"date":1359,"open":1232,"high":1232,"low":1105,"close":1105,"change":1360,"percent_change":508,"volume":1030,"transactions":9,"vwap":1105},"2026-01-05",0.01,{"date":1362,"open":1363,"high":1363,"low":972,"close":951,"change":1364,"percent_change":845,"volume":954,"transactions":9,"vwap":951},"2026-01-02",23.18,-0.27,{"date":1366,"open":957,"high":1040,"low":1113,"close":1040,"change":762,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1040},"2025-12-31",2.96,5100,{"date":1370,"open":1315,"high":1315,"low":1351,"close":1351,"change":444,"percent_change":1371,"volume":1069,"transactions":9,"vwap":1351},"2025-12-30",-2.04,{"date":1373,"open":1374,"high":1167,"low":1375,"close":1298,"change":809,"percent_change":809,"volume":1062,"transactions":9,"vwap":1298},"2025-12-29",22.8,22.64,{"date":1377,"open":1378,"high":1378,"low":979,"close":1298,"change":1140,"percent_change":370,"volume":942,"transactions":9,"vwap":1298},"2025-12-26",23.13,{"date":1380,"open":1381,"high":1382,"low":979,"close":1383,"change":624,"percent_change":732,"volume":1384,"transactions":9,"vwap":1383},"2025-12-24",22.74,22.93,22.59,4400,{"date":1386,"open":1155,"high":1387,"low":1148,"close":1374,"change":285,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1374},"2025-12-23",23.26,-1.68,16500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1072,"change":1394,"percent_change":275,"volume":1395,"transactions":9,"vwap":1072},"2025-12-22",22.13,23.65,0.68,16400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1094,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1094},"2025-12-19",24.18,24.45,22.19,-1.79,-7.37,25100,{"date":1405,"open":1406,"high":1406,"low":862,"close":1177,"change":1190,"percent_change":1259,"volume":870,"transactions":9,"vwap":1177},"2025-12-18",24.38,{"date":1408,"open":1171,"high":1328,"low":1409,"close":1410,"change":820,"percent_change":1411,"volume":1015,"transactions":9,"vwap":1410},"2025-12-17",23.79,24.33,-0.94,{"date":1413,"open":891,"high":1018,"low":1144,"close":1414,"change":339,"percent_change":1415,"volume":1161,"transactions":9,"vwap":1414},"2025-12-16",24.56,0.82,{"date":1417,"open":1418,"high":1406,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-15",22.38,22.07,24.36,2.54,11.64,27100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1394,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-12",21.22,22.01,21.17,21.82,3.22,9300,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-11",20.3,21.14,0.85,4.19,8500,{"date":1440,"open":1441,"high":1441,"low":30,"close":30,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":30},"2025-12-10",21.6,-1.31,-6.06,127100,{"date":1446,"open":1447,"high":1447,"low":1441,"close":1441,"change":809,"percent_change":809,"volume":1174,"transactions":9,"vwap":1441},"2025-12-09",22.049999,{"date":1449,"open":1441,"high":1450,"low":1441,"close":1441,"change":425,"percent_change":1451,"volume":908,"transactions":9,"vwap":1441},"2025-12-08",21.65,-0.32,{"date":1453,"open":1392,"high":1392,"low":1454,"close":1455,"change":1107,"percent_change":1198,"volume":1456,"transactions":9,"vwap":1455},"2025-12-05",21.5,21.67,11300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":717,"volume":1463,"transactions":9,"vwap":1461},"2025-12-04",22.15,22.28,21.75,-0.56,8800,{"date":1465,"open":1461,"high":1466,"low":1461,"close":1466,"change":1467,"percent_change":1209,"volume":1036,"transactions":9,"vwap":1466},"2025-12-03",22.31,0.56,{"date":1469,"open":1470,"high":1471,"low":1461,"close":1461,"change":614,"percent_change":213,"volume":969,"transactions":9,"vwap":1461},"2025-12-02",21.85,22,{"date":1473,"open":1471,"high":1471,"low":1471,"close":1471,"change":1203,"percent_change":1474,"volume":1210,"transactions":9,"vwap":1471},"2025-12-01",-2.18,{"date":1476,"open":1400,"high":1477,"low":1400,"close":1477,"change":753,"percent_change":967,"volume":1478,"transactions":9,"vwap":1477},"2025-11-28",22.49,1200,{"date":1480,"open":1461,"high":1481,"low":1461,"close":1466,"change":614,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1466},"2025-11-26",22.47,-1.11,12700,{"date":1485,"open":1427,"high":1486,"low":1427,"close":1486,"change":953,"percent_change":349,"volume":1164,"transactions":9,"vwap":1486},"2025-11-25",22.56,{"date":1488,"open":1139,"high":1352,"low":1489,"close":1353,"change":1108,"percent_change":1490,"volume":739,"transactions":9,"vwap":1353},"2025-11-24",22.34,-1.53,{"date":1492,"open":1106,"high":1159,"low":1493,"close":1159,"change":350,"percent_change":393,"volume":1494,"transactions":9,"vwap":1159},"2025-11-21",21.83,6700,{"date":1496,"open":1460,"high":1497,"low":1498,"close":1094,"change":317,"percent_change":769,"volume":833,"transactions":9,"vwap":1094},"2025-11-20",22.52,22.22,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1099,"change":844,"percent_change":1504,"volume":961,"transactions":9,"vwap":1099},"2025-11-19",22.3,22.33,22.08,-1.33,{"date":1506,"open":1093,"high":1340,"low":1093,"close":1340,"change":753,"percent_change":725,"volume":178,"transactions":9,"vwap":1340},"2025-11-18",{"date":1508,"open":972,"high":1509,"low":1510,"close":1510,"change":544,"percent_change":980,"volume":1183,"transactions":9,"vwap":1510},"2025-11-17",22.85,22.39,{"date":1512,"open":1447,"high":1381,"low":1447,"close":1513,"change":1514,"percent_change":1515,"volume":874,"transactions":9,"vwap":1513},"2025-11-14",22.55,0.45,2.04,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":567,"percent_change":907,"volume":734,"transactions":9,"vwap":1519},"2025-11-13",21.8,22.1,{"date":1521,"open":1352,"high":1352,"low":1427,"close":1427,"change":973,"percent_change":974,"volume":1522,"transactions":9,"vwap":1427},"2025-11-12",4000,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":64,"volume":1522,"transactions":9,"vwap":1527},"2025-11-11",21.68,22.44,22.030001,0.26,{"date":1530,"open":1531,"high":1501,"low":1461,"close":1532,"change":435,"percent_change":163,"volume":791,"transactions":9,"vwap":1532},"2025-11-10",21.96,21.77,{"date":1534,"open":1535,"high":1519,"low":1536,"close":1536,"change":1462,"percent_change":1537,"volume":1000,"transactions":9,"vwap":1536},"2025-11-07",21.97,21.61,-2.53,{"date":1539,"open":1089,"high":1089,"low":1540,"close":1541,"change":1190,"percent_change":264,"volume":888,"transactions":9,"vwap":1541},"2025-11-06",21.94,22.17,{"date":1543,"open":1541,"high":1501,"low":1541,"close":1544,"change":685,"percent_change":1545,"volume":902,"transactions":9,"vwap":1544},"2025-11-05",22.2,1.28,{"date":1547,"open":1454,"high":1548,"low":1454,"close":1548,"change":974,"percent_change":1078,"volume":739,"transactions":9,"vwap":1548},"2025-11-04",21.92,{"date":1550,"open":1551,"high":1418,"low":1518,"close":1427,"change":986,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1427},"2025-11-03",22.040001,-2.13,6000,{"date":1555,"open":1556,"high":1477,"low":1418,"close":1477,"change":1360,"percent_change":508,"volume":755,"transactions":9,"vwap":1477},"2025-10-31",22.41,{"date":1558,"open":1497,"high":1113,"low":964,"close":964,"change":1115,"percent_change":213,"volume":1368,"transactions":9,"vwap":964},"2025-10-30",{"date":1560,"open":1340,"high":1089,"low":1497,"close":1381,"change":973,"percent_change":974,"volume":1102,"transactions":9,"vwap":1381},"2025-10-29",{"date":1562,"open":1497,"high":1341,"low":1497,"close":1118,"change":317,"percent_change":686,"volume":1183,"transactions":9,"vwap":1118},"2025-10-28",{"date":1564,"open":1565,"high":1565,"low":1497,"close":1497,"change":711,"percent_change":1566,"volume":1306,"transactions":9,"vwap":1497},"2025-10-27",22.99,-2.26,{"date":1568,"open":1319,"high":978,"low":1352,"close":1569,"change":1198,"percent_change":1570,"volume":1062,"transactions":9,"vwap":1569},"2025-10-24",23.040001,-1.58,{"date":1572,"open":1033,"high":1033,"low":1232,"close":1232,"change":894,"percent_change":1573,"volume":178,"transactions":9,"vwap":1232},"2025-10-23",0.91,{"date":1575,"open":977,"high":977,"low":1139,"close":977,"change":1360,"percent_change":508,"volume":1150,"transactions":9,"vwap":977},"2025-10-22",{"date":1577,"open":1076,"high":1085,"low":1578,"close":1072,"change":1003,"percent_change":1579,"volume":1109,"transactions":9,"vwap":1072},"2025-10-21",22.95,-0.86,{"date":1581,"open":1339,"high":1301,"low":1582,"close":1301,"change":1149,"percent_change":1287,"volume":815,"transactions":9,"vwap":1301},"2025-10-20",22.91,{"date":1584,"open":1578,"high":1585,"low":1582,"close":1585,"change":425,"percent_change":844,"volume":954,"transactions":9,"vwap":1585},"2025-10-17",23.17,{"date":1587,"open":1374,"high":1232,"low":972,"close":1167,"change":1309,"percent_change":1588,"volume":1522,"transactions":9,"vwap":1167},"2025-10-16",3.2,{"date":1590,"open":1381,"high":951,"low":1497,"close":1497,"change":820,"percent_change":203,"volume":961,"transactions":9,"vwap":1497},"2025-10-15",{"date":1592,"open":1593,"high":978,"low":1148,"close":1148,"change":1594,"percent_change":1595,"volume":815,"transactions":9,"vwap":1148},"2025-10-14",22.82,-0.44,-1.9,{"date":1597,"open":1341,"high":1072,"low":1497,"close":1072,"change":1100,"percent_change":1598,"volume":784,"transactions":9,"vwap":1072},"2025-10-13",2.88,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":809,"percent_change":809,"volume":1066,"transactions":9,"vwap":1602},"2025-10-10",22.61,22.54,{"date":1604,"open":1582,"high":1155,"low":1602,"close":1602,"change":265,"percent_change":1605,"volume":969,"transactions":9,"vwap":1602},"2025-10-09",-1.57,{"date":1607,"open":1382,"high":1131,"low":1112,"close":1112,"change":1190,"percent_change":710,"volume":870,"transactions":9,"vwap":1112},"2025-10-08",{"date":1609,"open":1278,"high":1278,"low":1382,"close":1382,"change":926,"percent_change":1552,"volume":1164,"transactions":9,"vwap":1382},"2025-10-07",{"date":1611,"open":1082,"high":913,"low":977,"close":1278,"change":1514,"percent_change":1612,"volume":902,"transactions":9,"vwap":1278},"2025-10-06",1.96,{"date":1614,"open":862,"high":862,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":755,"transactions":9,"vwap":1615},"2025-10-03",22.98,-0.88,-3.69,{"date":1619,"open":1181,"high":1181,"low":1013,"close":898,"change":809,"percent_change":809,"volume":739,"transactions":9,"vwap":898},"2025-10-02",{"date":1621,"open":1013,"high":898,"low":1013,"close":898,"change":488,"percent_change":1622,"volume":1036,"transactions":9,"vwap":898},"2025-10-01",1.97,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1076,"change":1279,"percent_change":1627,"volume":1109,"transactions":9,"vwap":1076},"2025-09-30",22.94,23.66,-2.78,{"date":1629,"open":1630,"high":1406,"low":1630,"close":1225,"change":946,"percent_change":1631,"volume":942,"transactions":9,"vwap":1225},"2025-09-29",24.040001,-0.7,{"date":1633,"open":892,"high":1634,"low":1635,"close":893,"change":906,"percent_change":907,"volume":833,"transactions":9,"vwap":893},"2025-09-26",24.59,23.84,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1354,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-25",24.47,24.14,-1.27,4800,{"date":1643,"open":836,"high":1644,"low":1406,"close":1399,"change":900,"percent_change":625,"volume":833,"transactions":9,"vwap":1399},"2025-09-24",24.97,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1254,"percent_change":1255,"volume":1036,"transactions":9,"vwap":1647},"2025-09-23",24.63,{"date":1649,"open":1264,"high":885,"low":1650,"close":1651,"change":545,"percent_change":1371,"volume":1174,"transactions":9,"vwap":1651},"2025-09-22",24.16,24.46,{"date":1653,"open":715,"high":1654,"low":1655,"close":1644,"change":1108,"percent_change":518,"volume":1656,"transactions":9,"vwap":1644},"2025-09-19",25.24,23.96,18900,{"date":1658,"open":1399,"high":1659,"low":891,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-09-18",25.32,1.26,5.24,8600,{"date":1664,"open":1274,"high":1638,"low":1274,"close":1665,"change":907,"percent_change":1666,"volume":870,"transactions":9,"vwap":1665},"2025-09-17",24.059999,1.73,{"date":1668,"open":1024,"high":1009,"low":958,"close":1393,"change":1514,"percent_change":1669,"volume":928,"transactions":9,"vwap":1393},"2025-09-16",1.94,{"date":1671,"open":1291,"high":1672,"low":1125,"close":977,"change":111,"percent_change":1528,"volume":1553,"transactions":9,"vwap":977},"2025-09-15",23.62,{"date":1674,"open":1040,"high":1088,"low":1382,"close":1173,"change":1198,"percent_change":1605,"volume":1368,"transactions":9,"vwap":1173},"2025-09-12",{"date":1676,"open":977,"high":1085,"low":1144,"close":1085,"change":1677,"percent_change":1678,"volume":1329,"transactions":9,"vwap":1085},"2025-09-11",0.61,2.66,{"date":1680,"open":1130,"high":1112,"low":1130,"close":1112,"change":567,"percent_change":460,"volume":718,"transactions":9,"vwap":1112},"2025-09-10",{"date":1682,"open":1072,"high":1048,"low":1130,"close":1130,"change":1126,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1130},"2025-09-09",-1.43,5900,{"date":1686,"open":1291,"high":965,"low":951,"close":1173,"change":1687,"percent_change":286,"volume":1205,"transactions":9,"vwap":1173},"2025-09-08",-0.24,{"date":1689,"open":1284,"high":1284,"low":1315,"close":940,"change":1690,"percent_change":1691,"volume":961,"transactions":9,"vwap":940},"2025-09-05",-0.83,-3.43,{"date":1693,"open":1275,"high":1197,"low":920,"close":1197,"change":339,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1197},"2025-09-04",0.83,7000,{"date":1697,"open":1262,"high":1262,"low":913,"close":1698,"change":974,"percent_change":1198,"volume":1699,"transactions":9,"vwap":1698},"2025-09-03",24.01,10200,{"date":1701,"open":1702,"high":1702,"low":1273,"close":1273,"change":1095,"percent_change":981,"volume":1150,"transactions":9,"vwap":1273},"2025-09-02",24.42,{"date":1704,"open":1262,"high":1644,"low":1177,"close":1705,"change":285,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-29",24.86,-1.54,10500,{"date":1709,"open":1710,"high":723,"low":1012,"close":723,"change":1003,"percent_change":1711,"volume":1662,"transactions":9,"vwap":723},"2025-08-28",24.94,-0.79,{"date":1713,"open":683,"high":1714,"low":1181,"close":1715,"change":614,"percent_change":1324,"volume":1716,"transactions":9,"vwap":1715},"2025-08-27",25.74,25.45,18800,{"date":1718,"open":1719,"high":1719,"low":721,"close":721,"change":1114,"percent_change":820,"volume":1183,"transactions":9,"vwap":721},"2025-08-26",26.49,{"date":1721,"open":1722,"high":1722,"low":830,"close":830,"change":1160,"percent_change":1723,"volume":864,"transactions":9,"vwap":830},"2025-08-25",27.07,-4.8,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-08-22",25.33,27.059999,1.47,5.74,7900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-08-21",26.24,26.63,25.59,-1.46,-5.4,7500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":265,"percent_change":1442,"volume":1745,"transactions":9,"vwap":1744},"2025-08-20",27.31,28.01,26.83,27.049999,11200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-19",30.64,31.24,27.41,-3.35,-10.89,32600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1004,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-18",30.99,31.69,29.7,30.76,-2.66,6600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":646,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-15",31.12,31.98,30.38,31.6,1.06,31000,{"date":1771,"open":524,"high":1772,"low":1773,"close":1774,"change":426,"percent_change":1631,"volume":1775,"transactions":9,"vwap":1774},"2025-08-14",31.8,30.47,31.27,14900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1738,"transactions":9,"vwap":1781},"2025-08-13",30.86,31.86,30.62,31.49,1.43,4.76,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-12",29.79,32.3,28.65,30.059999,0.59,2,13600,{"date":1794,"open":1795,"high":558,"low":1796,"close":558,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":558},"2025-08-11",27.3,27.08,2.46,9.11,12400,{"date":1801,"open":642,"high":642,"low":1802,"close":1803,"change":1203,"percent_change":1357,"volume":1804,"transactions":9,"vwap":1803},"2025-08-08",26.61,27.01,8100,{"date":1806,"open":1807,"high":743,"low":1808,"close":743,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":743},"2025-08-07",26.85,26.6,0.84,3.15,7400,{"date":1813,"open":1814,"high":1815,"low":1249,"close":824,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":824},"2025-08-06",25.22,28.22,3.69,16.06,23500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":339,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-05",23.02,24.31,22.97,0.88,9500,{"date":1827,"open":1094,"high":1828,"low":1094,"close":1828,"change":635,"percent_change":1829,"volume":1066,"transactions":9,"vwap":1828},"2025-08-04",22.77,2.29,{"date":1831,"open":1013,"high":1007,"low":1832,"close":1832,"change":737,"percent_change":1833,"volume":1150,"transactions":9,"vwap":1832},"2025-08-01",22.26,-4.46,{"date":1835,"open":905,"high":905,"low":1148,"close":945,"change":926,"percent_change":1836,"volume":1150,"transactions":9,"vwap":945},"2025-07-31",-2.1,{"date":1838,"open":1073,"high":1186,"low":1072,"close":1007,"change":960,"percent_change":1839,"volume":1738,"transactions":9,"vwap":1007},"2025-07-30",2.76,{"date":1841,"open":1172,"high":912,"low":1105,"close":1039,"change":1842,"percent_change":1843,"volume":747,"transactions":9,"vwap":1039},"2025-07-29",-1.47,-5.97,{"date":1845,"open":836,"high":836,"low":1647,"close":1647,"change":809,"percent_change":809,"volume":1036,"transactions":9,"vwap":1647},"2025-07-28",{"date":1847,"open":1647,"high":1647,"low":1647,"close":1647,"change":349,"percent_change":1848,"volume":178,"transactions":9,"vwap":1647},"2025-07-25",0.53,{"date":1850,"open":914,"high":1249,"low":914,"close":1249,"change":809,"percent_change":809,"volume":1030,"transactions":9,"vwap":1249},"2025-07-24",{"date":1852,"open":1181,"high":873,"low":1024,"close":1249,"change":488,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1249},"2025-07-23",1.91,13200,{"date":1856,"open":795,"high":70,"low":1630,"close":1630,"change":1857,"percent_change":1858,"volume":1102,"transactions":9,"vwap":1630},"2025-07-22",-0.68,-2.75,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":809,"percent_change":809,"volume":1329,"transactions":9,"vwap":1863},"2025-07-21",24.74,25.43,24.72,{"date":1865,"open":724,"high":724,"low":1863,"close":1863,"change":1866,"percent_change":981,"volume":1368,"transactions":9,"vwap":1863},"2025-07-18",-0.78,{"date":1868,"open":1869,"high":1870,"low":693,"close":693,"change":624,"percent_change":1226,"volume":1871,"transactions":9,"vwap":693},"2025-07-17",26.3,26.76,5700,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":443,"percent_change":774,"volume":1877,"transactions":9,"vwap":1876},"2025-07-16",26.59,25.36,25.71,9000,{"date":1879,"open":1870,"high":1870,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1164,"transactions":9,"vwap":1880},"2025-07-15",25.86,-0.81,-3.04,{"date":1884,"open":1885,"high":1886,"low":867,"close":1887,"change":1078,"percent_change":1888,"volume":1662,"transactions":9,"vwap":1887},"2025-07-14",26.35,27.68,26.67,-1.51,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1796,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1796},"2025-07-11",25.51,28.95,1.25,4.84,23600,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":544,"percent_change":1900,"volume":739,"transactions":9,"vwap":1899},"2025-07-10",26.18,25.83,-0.62,{"date":1902,"open":692,"high":1903,"low":1904,"close":1903,"change":392,"percent_change":1905,"volume":833,"transactions":9,"vwap":1903},"2025-07-09",25.99,25.02,2.28,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1161,"transactions":9,"vwap":1911},"2025-07-08",25.4,27.37,25.35,25.41,0.29,1.15,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1640,"percent_change":1918,"volume":1066,"transactions":9,"vwap":1917},"2025-07-07",25.63,25.12,-4.81,{"date":1920,"open":850,"high":730,"low":1726,"close":730,"change":967,"percent_change":1921,"volume":942,"transactions":9,"vwap":730},"2025-07-03",3.17,{"date":1923,"open":1924,"high":1803,"low":1925,"close":781,"change":1354,"percent_change":1926,"volume":1927,"transactions":9,"vwap":781},"2025-07-02",25.38,25.37,-1.2,26600,{"date":1929,"open":682,"high":1930,"low":781,"close":1931,"change":1857,"percent_change":1932,"volume":747,"transactions":9,"vwap":1931},"2025-07-01",26.88,25.89,-2.56,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":711,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-06-30",26.55,28.11,26.15,26.57,-1.92,31900,{"date":1942,"open":1943,"high":1795,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-06-27",26.19,25.3,27.09,1.22,4.72,17200,{"date":1950,"open":70,"high":1951,"low":70,"close":1951,"change":1415,"percent_change":1952,"volume":1210,"transactions":9,"vwap":1951},"2025-06-26",25.87,3.27,{"date":1954,"open":803,"high":803,"low":1710,"close":919,"change":1955,"percent_change":1691,"volume":1015,"transactions":9,"vwap":919},"2025-06-25",-0.89,{"date":1957,"open":836,"high":761,"low":1958,"close":761,"change":1959,"percent_change":1960,"volume":1030,"transactions":9,"vwap":761},"2025-06-24",24.82,1.44,5.88,{"date":1962,"open":1249,"high":1249,"low":1249,"close":1249,"change":1848,"percent_change":1963,"volume":1478,"transactions":9,"vwap":1249},"2025-06-23",2.21,{"date":1965,"open":795,"high":795,"low":1186,"close":1186,"change":959,"percent_change":318,"volume":764,"transactions":9,"vwap":1186},"2025-06-20",{"date":1967,"open":1008,"high":1008,"low":1130,"close":1272,"change":946,"percent_change":980,"volume":1662,"transactions":9,"vwap":1272},"2025-06-18",{"date":1969,"open":1705,"high":1705,"low":1970,"close":1971,"change":1003,"percent_change":1690,"volume":902,"transactions":9,"vwap":1971},"2025-06-17",23.74,23.99,{"date":1973,"open":1186,"high":1822,"low":1186,"close":899,"change":1974,"percent_change":1975,"volume":1150,"transactions":9,"vwap":899},"2025-06-16",0.96,4.13,{"date":1977,"open":913,"high":913,"low":1978,"close":1978,"change":845,"percent_change":1979,"volume":902,"transactions":9,"vwap":1978},"2025-06-13",23.23,-4.76,{"date":1981,"open":1982,"high":1982,"low":1983,"close":911,"change":1984,"percent_change":1985,"volume":1036,"transactions":9,"vwap":911},"2025-06-12",24.81,24.32,-0.55,-2.21,{"date":1987,"open":1181,"high":1710,"low":1181,"close":1710,"change":1913,"percent_change":1988,"volume":1000,"transactions":9,"vwap":1710},"2025-06-11",4.83,{"date":1990,"open":1034,"high":1991,"low":1034,"close":1409,"change":544,"percent_change":1279,"volume":1150,"transactions":9,"vwap":1409},"2025-06-10",24.13,{"date":1993,"open":1702,"high":886,"low":1635,"close":1994,"change":701,"percent_change":1995,"volume":928,"transactions":9,"vwap":1994},"2025-06-09",23.95,-0.42,{"date":1997,"open":1998,"high":1998,"low":1172,"close":1172,"change":1149,"percent_change":745,"volume":961,"transactions":9,"vwap":1172},"2025-06-06",25.49,{"date":2000,"open":2001,"high":2001,"low":1035,"close":2002,"change":116,"percent_change":1025,"volume":833,"transactions":9,"vwap":2002},"2025-06-05",23.9,23.83,{"date":2004,"open":795,"high":795,"low":1060,"close":1635,"change":2005,"percent_change":2006,"volume":874,"transactions":9,"vwap":1635},"2025-06-04",-1.06,-4.26,{"date":2008,"open":780,"high":750,"low":795,"close":795,"change":116,"percent_change":1025,"volume":1015,"transactions":9,"vwap":795},"2025-06-03",{"date":2010,"open":795,"high":788,"low":795,"close":788,"change":901,"percent_change":2011,"volume":954,"transactions":9,"vwap":788},"2025-06-02",-2.88,{"date":2013,"open":781,"high":848,"low":781,"close":848,"change":701,"percent_change":285,"volume":734,"transactions":9,"vwap":848},"2025-05-30",{"date":2015,"open":1715,"high":692,"low":1715,"close":692,"change":2016,"percent_change":2017,"volume":178,"transactions":9,"vwap":692},"2025-05-29",0.57,2.26,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1478,"transactions":9,"vwap":2021},"2025-05-28",26.43,25.18,-1.64,-6.11,{"date":2025,"open":752,"high":2026,"low":752,"close":2026,"change":2027,"percent_change":2028,"volume":1066,"transactions":9,"vwap":2026},"2025-05-27",26.82,1.66,6.6,{"date":2030,"open":1862,"high":1715,"low":2031,"close":2032,"change":1126,"percent_change":2033,"volume":1036,"transactions":9,"vwap":2032},"2025-05-23",24.76,25.16,-1.29,{"date":2035,"open":2036,"high":2037,"low":2036,"close":1998,"change":926,"percent_change":1939,"volume":755,"transactions":9,"vwap":1998},"2025-05-22",25.31,26.34,{"date":2039,"open":1903,"high":1903,"low":1903,"close":1903,"change":1974,"percent_change":2040,"volume":739,"transactions":9,"vwap":1903},"2025-05-21",3.84,{"date":2042,"open":2043,"high":2043,"low":836,"close":2044,"change":1198,"percent_change":1736,"volume":178,"transactions":9,"vwap":2044},"2025-05-20",25.09,25.030001,{"date":2046,"open":1908,"high":1908,"low":1908,"close":1908,"change":1126,"percent_change":2047,"volume":954,"transactions":9,"vwap":1908},"2025-05-19",-1.28,{"date":2049,"open":1876,"high":2050,"low":2021,"close":2050,"change":508,"percent_change":435,"volume":1062,"transactions":9,"vwap":2050},"2025-05-16",25.73,{"date":2052,"open":750,"high":2053,"low":1925,"close":2054,"change":820,"percent_change":1955,"volume":1306,"transactions":9,"vwap":2054},"2025-05-15",26.08,25.69,{"date":2056,"open":2057,"high":2058,"low":2057,"close":750,"change":2059,"percent_change":477,"volume":815,"transactions":9,"vwap":750},"2025-05-14",25.66,25.97,0.14,{"date":2061,"open":2062,"high":2062,"low":1925,"close":2063,"change":701,"percent_change":285,"volume":1000,"transactions":9,"vwap":2063},"2025-05-13",26.16,25.78,{"date":2065,"open":652,"high":652,"low":724,"close":724,"change":1687,"percent_change":732,"volume":881,"transactions":9,"vwap":724},"2025-05-12",{"date":2067,"open":2068,"high":2068,"low":751,"close":751,"change":1279,"percent_change":2069,"volume":734,"transactions":9,"vwap":751},"2025-05-09",26.8,-2.5,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":1824,"percent_change":2074,"volume":1478,"transactions":9,"vwap":2073},"2025-05-08",26.4,26.79,3.4,{"date":2076,"open":2077,"high":2077,"low":675,"close":675,"change":774,"percent_change":1119,"volume":1000,"transactions":9,"vwap":675},"2025-05-07",26.23,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1719,"change":1115,"percent_change":1324,"volume":1804,"transactions":9,"vwap":1719},"2025-05-06",27.24,25.96,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2084,"change":973,"percent_change":425,"volume":888,"transactions":9,"vwap":2084},"2025-05-05",26.75,26.58,{"date":2087,"open":1874,"high":1930,"low":1874,"close":819,"change":900,"percent_change":1279,"volume":1150,"transactions":9,"vwap":819},"2025-05-02",{"date":2089,"open":1722,"high":1722,"low":2037,"close":2090,"change":614,"percent_change":732,"volume":833,"transactions":9,"vwap":2090},"2025-05-01",26.95,{"date":2092,"open":2062,"high":2080,"low":761,"close":2093,"change":1514,"percent_change":246,"volume":1183,"transactions":9,"vwap":2093},"2025-04-30",27.2,{"date":2095,"open":825,"high":779,"low":803,"close":2084,"change":318,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2084},"2025-04-29",2.41,9700,{"date":2099,"open":2081,"high":2100,"low":2081,"close":751,"change":202,"percent_change":1683,"volume":1384,"transactions":9,"vwap":751},"2025-04-28",26.51,{"date":2102,"open":583,"high":682,"low":1891,"close":682,"change":2103,"percent_change":359,"volume":712,"transactions":9,"vwap":682},"2025-04-25",-0.45,{"date":2105,"open":2106,"high":801,"low":2106,"close":2090,"change":1140,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2090},"2025-04-24",26.030001,1.81,10900,{"date":2110,"open":867,"high":2111,"low":724,"close":2112,"change":1809,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-04-23",27.030001,26.47,3.28,17300,{"date":183,"open":867,"high":867,"low":951,"close":1916,"change":1364,"percent_change":737,"volume":2116,"transactions":9,"vwap":1916},9800]