[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEMO":3,"homepage-market-summary":30,"stock-historical-EEMO":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"EEMO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P Emerging Markets Momentum ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.0003,0.46548,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.27,23.07,23.3,22.6136,0.6564,2.9,21487.735897,26.17,16.24,21492.72111978,70.8,3649,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},14.37,15382,5614380.279945,60.48,"2025-04-22",[182,185,193,204,215,226,237,246,257,266,277,286,295,305,315,326,336,345,356,367,377,385,396,406,417,427,438,446,456,465,475,484,494,503,513,523,532,542,551,562,573,584,592,603,613,622,632,643,653,662,671,681,689,698,705,713,723,734,742,753,758,762,770,778,785,793,801,808,815,824,831,839,848,856,863,870,877,886,894,901,907,915,920,926,933,938,944,952,957,965,973,980,987,995,1001,1010,1016,1021,1028,1037,1043,1049,1056,1063,1067,1075,1080,1084,1092,1099,1106,1110,1118,1125,1129,1135,1141,1146,1152,1160,1166,1173,1180,1186,1194,1200,1208,1214,1220,1226,1231,1236,1242,1246,1253,1257,1265,1272,1277,1283,1286,1289,1292,1297,1304,1308,1311,1316,1319,1325,1331,1335,1339,1346,1351,1353,1356,1362,1367,1373,1376,1380,1384,1388,1392,1395,1400,1406,1410,1417,1422,1426,1428,1433,1439,1442,1445,1448,1457,1462,1465,1467,1472,1475,1481,1487,1492,1495,1502,1506,1509,1512,1519,1524,1526,1528,1531,1535,1540,1545,1551,1553,1555,1560,1564,1567,1569,1572,1575,1578,1581,1585,1588,1590,1593,1597,1600,1607,1612,1617,1620,1623,1626,1633,1636,1641,1643,1648,1652,1658,1661,1665,1671,1673,1676,1681,1683,1685,1688,1692,1697,1699,1703,1708,1710,1713,1719,1722,1726,1729,1731,1734,1736,1740,1743,1745,1747,1749,1751,1755,1758,1762,1766,1768,1770,1773,1775,1777,1781,1784,1786,1789,1793,1796,1799,1802,1804,1807,1809,1811,1814,1816,1818,1820,1822,1825,1828,1830,1835,1839,1843,1845,1847,1849,1853,1857,1859,1863,1866,1870,1872,1875,1878,1880,1883,1885,1887,1890,1892,1899,1904,1907,1910,1912,1917,1921,1926,1929,1931,1934,1936,1939,1942,1945,1948,1951,1955,1960,1963,1968,1972,1976,1980,1983,1989,1993,1996,2000,2005,2009,2016,2021,2025,2028,2031,2033,2035,2041,2043,2045,2048,2051,2054,2058,2063,2066,2070,2074,2079,2085,2089,2095,2101,2105,2110],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},143,23.2228,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":117,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.38,22.23,0.252,2027487.909169,473,22.3588,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.46,22.57,22.321,22.3616,-0.3519,-1.55,23040.672316,253,22.4299,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.63,22.73,22.54,22.7135,0.1537,0.68,3474.979641,65,22.6623,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.55,22.6799,22.345,22.5598,-0.4973,-2.16,3284.644511,93,22.5436,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.97,23.0915,22.815,23.0571,0.4592,2.03,5842.373107,119,23.0054,{"date":238,"open":207,"high":207,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",22.52,22.5979,-0.053,-0.23,8031.056135,597,22.6235,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.745,22.8153,22.65,22.6509,-0.5933,-2.55,3043.301068,97,22.7143,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",22.98,23.2442,0.219,0.95,2417.622414,83,23.1216,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",22.83,23.0754,22.82,23.0252,0.7298,3.27,1863.401684,96,22.9386,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":107,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.2,22.2954,22.17,0.0124,1473.501787,54,22.2027,{"date":287,"open":279,"high":288,"low":279,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.3293,22.283,0.5949,2.74,1996.472783,77,22.2779,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":173,"vwap":304},"2026-09-16",21.985,22.13,21.52,21.6881,0.003,0.01,27022.896854,21.6933,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",21.8,21.645,21.6851,-0.0524,-0.24,5874.527231,100,21.6922,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",21.73,21.86,21.5563,21.7375,-1.116,-4.88,16312.655981,328,21.7542,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",23.02,22.81,22.8535,0.3654,1.62,2076.591445,132,22.8887,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":255,"vwap":344},"2026-09-10",22.7,22.4601,22.4881,-0.7719,-3.32,3660.407393,22.6706,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",23.28,23.305,23.14,23.26,0.11,0.48,203480.937544,149,23.2931,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",23.23,23.279,23.12,23.15,0.3011,1.32,6679.965197,157,23.238,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",22.595,22.8489,22.58,0.5996,2.69,3394.785104,117,22.6956,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":159,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22.1,22.2493,0.1643,2464.250971,111,22.1358,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",21.97,22.12,21.945,22.085,0.1685,0.77,35475.90856,332,22.0688,{"date":397,"open":398,"high":279,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",22.19,21.82,21.9165,-0.2635,-1.19,25269.297007,331,21.9587,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",22.2683,22.27,22.116,22.18,-0.061,-0.27,54294.081259,459,22.1598,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",22.5499,22.16,22.241,-0.1924,-0.86,3086.244227,238,22.2275,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",22.49,22.51,22.35,22.4334,0.2134,0.96,143814.533626,286,22.4671,{"date":439,"open":440,"high":187,"low":420,"close":441,"change":351,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",22.34,22.22,0.5,45746.44043,427,22.2744,{"date":447,"open":448,"high":188,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",22.07,21.96,22.11,0.4237,1.95,109237.819805,630,22.1244,{"date":457,"open":318,"high":318,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",21.57,21.6863,-0.4992,-2.25,15960.919505,182,21.6638,{"date":466,"open":467,"high":468,"low":450,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",22.205,22.3242,22.1855,0.2451,1.12,12788.109043,237,22.1841,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":332,"volume":481,"transactions":482,"vwap":483},"2026-08-20",22,21.8747,21.9404,0.3495,3670.5238,62,21.9572,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",21.95,21.55,21.5909,0.1723,0.8,240097.963757,421,21.6371,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":235,"vwap":502},"2026-08-18",21.8289,21.4,21.4186,-1.2414,-5.48,59501.957648,21.4924,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",22.59,23.04,22.66,0.559,2.53,13450.10509,214,22.9338,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":313,"vwap":522},"2026-08-14",22.165,22.31,22.02,22.101,0.061,0.28,9367.239785,22.1113,{"date":524,"open":525,"high":411,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",21.84,22.04,0.3776,1.74,24074.5999,458,22.0698,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",21.62,21.7284,21.6624,0.7346,3.51,7449.150016,128,21.6468,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":392,"volume":549,"transactions":224,"vwap":550},"2026-08-11",20.89,21.18,20.84,20.9278,0.1602,13458.360706,20.9661,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",20.8199,20.82,20.66,20.7676,-0.1204,-0.58,22048.44802,161,20.7673,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",20.98,20.9936,20.675,20.888,0.238,1.15,7380.9084,243,20.8709,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",20.62,21.03,20.58,20.65,-0.55,-2.59,3795.9492,53,20.7511,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":107,"percent_change":520,"volume":590,"transactions":202,"vwap":591},"2026-08-05",21.23,21.34,21.12,21.2,57406.478367,21.2358,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",21,21.29,20.9,21.14,1.03,5.12,31504.213209,137,21.1128,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",19.65,20.175,20.11,0.27,1.36,5333.258421,94,20.0324,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":183,"vwap":621},"2026-07-31",20.53,19.83,19.84,-0.08,-0.4,21945.988033,19.9036,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",19.32,19.92,19.17,1.2281,6.57,61020.57904,165,19.7238,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",18.985,19.39,18.6,18.6919,-0.7481,-3.85,12382.567108,136,18.8384,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":601,"vwap":652},"2026-07-28",19.21,19.6,19.11,19.44,-0.99,-4.85,16901.75423,19.4765,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":618,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",20.75,20.15,20.43,-0.39,4055.311847,104,20.3379,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":660,"vwap":670},"2026-07-24",20.63,20.8,20.51,-0.899,-4.2,3177.7391,20.6446,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",21.3,21.45,21.409,-0.141,-0.65,4854.4609,82,21.3525,{"date":682,"open":683,"high":684,"low":683,"close":487,"change":685,"percent_change":686,"volume":687,"transactions":313,"vwap":688},"2026-07-22",21.47,21.6299,0.21,0.98,7279.9459,21.5676,{"date":690,"open":691,"high":692,"low":691,"close":587,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",21.06,21.5286,0.9913,4.87,6684.845436,92,21.3252,{"date":699,"open":555,"high":555,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":264,"vwap":704},"2026-07-20",20.3487,-0.1546,-0.75,4486.890891,20.5437,{"date":706,"open":625,"high":655,"low":625,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",20.5033,-0.2167,-1.05,7847.761854,148,20.5554,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",21.04,20.6,20.72,-0.898,-4.15,9529.964224,126,20.7619,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",21.795,21.92,21.16,21.618,-0.292,-1.33,66271.21607,176,21.2326,{"date":735,"open":307,"high":736,"low":737,"close":736,"change":490,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",21.91,21.61,3.79,6863.222506,90,21.7168,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",21.39,21.44,21.08,21.11,-1.54,-6.8,12054.834793,173,21.1517,{"date":754,"open":440,"high":338,"low":440,"close":250,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":250},"2026-07-10",0.02,0.09,7400,{"date":759,"open":195,"high":338,"low":195,"close":206,"change":352,"percent_change":760,"volume":761,"transactions":9,"vwap":206},"2026-07-09",2.17,6100,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-07-08",21.68,22.15,21.54,-0.04,-0.18,27200,{"date":771,"open":772,"high":773,"low":774,"close":398,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":398},"2026-07-07",22.24,22.4,21.75,-1.22,-5.21,32200,{"date":779,"open":20,"high":780,"low":20,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",23.52,23.41,1.07,4.79,18900,{"date":786,"open":787,"high":788,"low":789,"close":440,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":440},"2026-07-02",22.91,23.19,21.99,-0.79,-3.42,145900,{"date":794,"open":20,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",23.46,23.059999,23.13,-1.21,-4.97,20200,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",23.96,24.34,0.69,2.92,17000,{"date":809,"open":810,"high":811,"low":349,"close":812,"change":813,"percent_change":748,"volume":814,"transactions":9,"vwap":812},"2026-06-29",23.66,23.72,23.65,-0.37,12800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",23.78,24.19,23.57,24.02,-0.57,-2.32,19300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":66,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-25",25.19,24.059999,24.59,3.8,19800,{"date":832,"open":833,"high":834,"low":361,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",23.88,23.93,23.69,0.08,0.34,37100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",23.56,24.1,23.34,23.61,-2.14,-8.31,33600,{"date":849,"open":850,"high":25,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",25.84,25.66,25.75,0.1,0.39,109300,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":609,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",25.31,25.72,25.65,5.6,20100,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":853,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",24.78,24.94,24.29,0.41,12200,{"date":871,"open":872,"high":872,"low":873,"close":818,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":818},"2026-06-16",24.8,24.17,-0.5,-2.03,27600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",24.54,24.7,24.41,24.69,1.16,4.93,40400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":302,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",23.29,23.63,23.08,23.53,0.04,15100,{"date":895,"open":239,"high":896,"low":897,"close":780,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":780},"2026-06-11",23.55,22.25,1.85,8.54,21100,{"date":902,"open":379,"high":773,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",21.67,-0.59,-2.65,9800,{"date":908,"open":909,"high":796,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",23,21.7,22.26,0.03,0.13,11000,{"date":916,"open":911,"high":917,"low":281,"close":188,"change":38,"percent_change":918,"volume":919,"transactions":9,"vwap":188},"2026-06-08",22.45,3.4,7000,{"date":921,"open":329,"high":329,"low":683,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",21.5,-2.45,-10.23,25700,{"date":927,"open":817,"high":928,"low":929,"close":930,"change":904,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",24.049999,23.51,23.95,-2.4,14100,{"date":934,"open":866,"high":866,"low":935,"close":879,"change":936,"percent_change":730,"volume":937,"transactions":9,"vwap":879},"2026-06-03",24.43,-0.33,51900,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":756,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",24.6,24.87,0.36,46800,{"date":945,"open":946,"high":947,"low":948,"close":865,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":865},"2026-06-01",24.63,24.9,24.22,0.75,3.12,46100,{"date":953,"open":820,"high":954,"low":834,"close":955,"change":618,"percent_change":936,"volume":956,"transactions":9,"vwap":955},"2026-05-29",24.18,24.030001,30500,{"date":958,"open":959,"high":948,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",23.47,23.45,24.11,0.43,1.82,22100,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",24.12,23.5,23.68,-0.09,-0.38,42400,{"date":974,"open":18,"high":975,"low":18,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",23.83,23.77,1.55,6.98,18300,{"date":981,"open":982,"high":983,"low":441,"close":441,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":441},"2026-05-22",22.44,22.48,-0.1,-0.45,14200,{"date":988,"open":989,"high":990,"low":736,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-21",21.93,22.41,22.32,0.54,2.48,20700,{"date":996,"open":997,"high":998,"low":673,"close":999,"change":1000,"percent_change":373,"volume":869,"transactions":9,"vwap":999},"2026-05-20",21.46,21.81,21.78,0.57,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",21.01,21.53,20.59,21.21,-0.42,-1.94,21000,{"date":1011,"open":1012,"high":903,"low":744,"close":1013,"change":912,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",21.6,21.63,0.14,9600,{"date":1017,"open":1018,"high":1018,"low":744,"close":1012,"change":730,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-05-15",21.79,-5.8,15000,{"date":1022,"open":1023,"high":328,"low":1024,"close":1025,"change":1026,"percent_change":970,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",22.92,22.85,22.93,-0.02,6900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",22.77,22.99,22.6,22.95,0.76,3.42,10300,{"date":1038,"open":1039,"high":195,"low":1040,"close":398,"change":1041,"percent_change":1042,"volume":823,"transactions":9,"vwap":398},"2026-05-12",22.3,21.72,-1.12,-4.8,{"date":1044,"open":20,"high":960,"low":1045,"close":1046,"change":142,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-11",23.25,23.31,1.39,5600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1031,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1031},"2026-05-08",22.68,23.01,0.85,3.84,8800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1048,"transactions":9,"vwap":1060},"2026-05-07",22.56,22.62,22.14,-0.49,-2.17,{"date":1064,"open":983,"high":206,"low":911,"close":206,"change":89,"percent_change":1065,"volume":1066,"transactions":9,"vwap":206},"2026-05-06",4.72,8400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":737,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":737},"2026-05-05",21.42,21.65,21.37,0.91,4.4,11700,{"date":1076,"open":555,"high":746,"low":555,"close":1077,"change":1078,"percent_change":1079,"volume":1027,"transactions":9,"vwap":1077},"2026-05-04",20.7,0.17,0.83,{"date":1081,"open":716,"high":575,"low":1082,"close":615,"change":618,"percent_change":658,"volume":1083,"transactions":9,"vwap":615},"2026-05-01",20.5,3800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-30",20.13,20.61,20.12,0.7,3.52,1400,{"date":1093,"open":1086,"high":1086,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",19.89,19.91,-0.03,-0.15,3100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",19.82,19.94,-0.21,-1.04,300,{"date":1107,"open":1108,"high":1108,"low":1086,"close":656,"change":1026,"percent_change":984,"volume":1109,"transactions":9,"vwap":656},"2026-04-27",20.2,5000,{"date":1111,"open":1112,"high":1108,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",20.040001,19.99,20.17,0.6,3.07,3900,{"date":1119,"open":1094,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",19.96,19.57,-0.6,-2.97,2600,{"date":1126,"open":1114,"high":1114,"low":1114,"close":1114,"change":1127,"percent_change":1128,"volume":313,"transactions":9,"vwap":1114},"2026-04-22",0.72,3.7,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":813,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",19.81,19.45,-1.87,2500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1101,"change":768,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1101},"2026-04-20",19.86,19.74,-0.9,1200,{"date":1142,"open":1112,"high":1112,"low":1102,"close":1143,"change":127,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",20,2.04,1100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":646,"change":122,"percent_change":1150,"volume":1151,"transactions":9,"vwap":646},"2026-04-16",19.37,19.69,1.29,6000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-15",19.36,19.28,19.35,-0.17,-0.87,2300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":152,"percent_change":1165,"volume":906,"transactions":9,"vwap":1164},"2026-04-14",19.18,19.54,19.52,1.83,{"date":1167,"open":1168,"high":1169,"low":1168,"close":626,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":626},"2026-04-13",18.74,19.25,0.31,1.64,8600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":608,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",18.94,18.83,18.86,0.05,3300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":892,"percent_change":685,"volume":1117,"transactions":9,"vwap":1185},"2026-04-09",18.5,18.84,18.44,18.81,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",19.02,18.63,18.77,1.42,8.18,2400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":351,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",16.97,17.35,0.64,1300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-06",17.22,17.24,17.19,0.29,1.71,500,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1091,"transactions":9,"vwap":1211},"2026-04-02",16.43,16.95,-0.3,-1.74,{"date":1215,"open":1203,"high":1216,"low":1202,"close":1217,"change":152,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",17.42,17.25,2.07,2200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":137,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-31",16.34,16.9,4.06,700,{"date":1227,"open":1228,"high":1229,"low":26,"close":26,"change":242,"percent_change":1230,"volume":1199,"transactions":9,"vwap":26},"2026-03-30",16.41,16.49,-1.4,{"date":1232,"open":1229,"high":1233,"low":1234,"close":1234,"change":912,"percent_change":1235,"volume":1199,"transactions":9,"vwap":1234},"2026-03-27",16.66,16.47,0.18,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1159,"transactions":9,"vwap":1239},"2026-03-26",16.84,16.44,-0.81,-4.7,{"date":1243,"open":1244,"high":1244,"low":1217,"close":1217,"change":608,"percent_change":1245,"volume":1145,"transactions":9,"vwap":1217},"2026-03-25",17.36,1.59,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1091,"transactions":9,"vwap":1250},"2026-03-24",16.87,17.1,16.98,-0.48,-2.75,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":760,"volume":1105,"transactions":9,"vwap":1255},"2026-03-23",17.46,0.37,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",17.13,17.049999,17.09,-0.63,-3.56,1800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-19",17.55,17.72,0.19,1.08,3000,{"date":1273,"open":1268,"high":1268,"low":1274,"close":1274,"change":971,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",17.53,-2.12,2700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":912,"percent_change":1078,"volume":1282,"transactions":9,"vwap":1281},"2026-03-17",18,17.87,17.91,900,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":147,"percent_change":760,"volume":313,"transactions":9,"vwap":1285},"2026-03-16",17.88,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1096,"percent_change":1157,"volume":313,"transactions":9,"vwap":1288},"2026-03-13",17.5,{"date":1290,"open":1274,"high":1274,"low":1274,"close":1274,"change":936,"percent_change":1291,"volume":313,"transactions":9,"vwap":1274},"2026-03-12",-1.85,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":984,"percent_change":1296,"volume":1105,"transactions":9,"vwap":1295},"2026-03-11",17.84,17.86,-0.56,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":174,"transactions":9,"vwap":1301},"2026-03-10",17.97,17.95,17.96,0.12,0.67,{"date":1305,"open":1294,"high":1294,"low":1294,"close":1294,"change":1205,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-03-09",1.65,200,{"date":1309,"open":1267,"high":1267,"low":1267,"close":1267,"change":836,"percent_change":1310,"volume":1207,"transactions":9,"vwap":1267},"2026-03-06",0.46,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1307,"transactions":9,"vwap":1313},"2026-03-05",17.47,-0.34,-1.91,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":913,"percent_change":159,"volume":1307,"transactions":9,"vwap":1318},"2026-03-04",17.81,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1145,"transactions":9,"vwap":1322},"2026-03-03",17.74,17.68,-0.61,-3.34,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":936,"percent_change":1330,"volume":1140,"transactions":9,"vwap":1328},"2026-03-02",18.23,18.29,18.22,-1.77,{"date":1332,"open":1333,"high":1189,"low":1333,"close":1334,"change":767,"percent_change":1103,"volume":1145,"transactions":9,"vwap":1334},"2026-02-27",18.53,18.62,{"date":1336,"open":1337,"high":1338,"low":1334,"close":1338,"change":813,"percent_change":1008,"volume":174,"transactions":9,"vwap":1338},"2026-02-26",18.65,18.66,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":853,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-25",19.059999,18.96,19.030001,0.53,6200,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":984,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-24",18.93,-0.53,400,{"date":1352,"open":1188,"high":1341,"low":1188,"close":1343,"change":618,"percent_change":1007,"volume":1225,"transactions":9,"vwap":1343},"2026-02-23",{"date":1354,"open":1343,"high":647,"low":1343,"close":647,"change":520,"percent_change":1355,"volume":1282,"transactions":9,"vwap":647},"2026-02-20",1.49,{"date":1357,"open":1190,"high":1358,"low":1359,"close":1176,"change":1360,"percent_change":1361,"volume":174,"transactions":9,"vwap":1176},"2026-02-19",18.89,18.75,-0.06,-0.32,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1358,"change":913,"percent_change":805,"volume":1366,"transactions":9,"vwap":1358},"2026-02-18",18.85,18.99,1700,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":107,"percent_change":142,"volume":1372,"transactions":9,"vwap":1371},"2026-02-17",18.59,18.87,18.76,15700,{"date":1374,"open":1369,"high":1168,"low":1369,"close":1375,"change":302,"percent_change":1178,"volume":1350,"transactions":9,"vwap":1375},"2026-02-13",18.7,{"date":1377,"open":1177,"high":1370,"low":1378,"close":1379,"change":1157,"percent_change":1139,"volume":1134,"transactions":9,"vwap":1379},"2026-02-12",18.64,18.69,{"date":1381,"open":1382,"high":1177,"low":1382,"close":1177,"change":1302,"percent_change":1198,"volume":1383,"transactions":9,"vwap":1177},"2026-02-11",18.8,1500,{"date":1385,"open":1359,"high":1183,"low":1386,"close":1168,"change":1360,"percent_change":1361,"volume":1387,"transactions":9,"vwap":1168},"2026-02-10",18.73,4100,{"date":1389,"open":1369,"high":1382,"low":1369,"close":1382,"change":1235,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1382},"2026-02-09",0.97,800,{"date":1393,"open":1369,"high":1334,"low":1369,"close":1334,"change":854,"percent_change":1394,"volume":1350,"transactions":9,"vwap":1334},"2026-02-06",2.14,{"date":1396,"open":1397,"high":1398,"low":1327,"close":1327,"change":1399,"percent_change":677,"volume":1207,"transactions":9,"vwap":1327},"2026-02-05",18.26,18.28,-0.12,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1307,"transactions":9,"vwap":1403},"2026-02-04",18.57,18.35,-0.14,-0.76,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":892,"percent_change":1409,"volume":1307,"transactions":9,"vwap":1408},"2026-02-03",18.49,0.22,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":107,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-02",18.39,18.45,18.38,0.33,2100,{"date":1418,"open":1419,"high":1413,"low":1412,"close":1412,"change":1251,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1412},"2026-01-30",18.41,-2.54,4200,{"date":1423,"open":1424,"high":1370,"low":1359,"close":1370,"change":1026,"percent_change":1425,"volume":1421,"transactions":9,"vwap":1370},"2026-01-29",18.82,-0.11,{"date":1427,"open":1185,"high":1358,"low":1185,"close":1358,"change":756,"percent_change":352,"volume":1098,"transactions":9,"vwap":1358},"2026-01-28",{"date":1429,"open":1359,"high":1382,"low":1430,"close":1382,"change":520,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1382},"2026-01-27",18.71,1.51,4700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1026,"percent_change":1425,"volume":1438,"transactions":9,"vwap":1437},"2026-01-26",18.47,18.61,18.52,15400,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":351,"percent_change":1115,"volume":313,"transactions":9,"vwap":1441},"2026-01-23",18.54,{"date":1443,"open":1435,"high":1435,"low":1444,"close":1444,"change":892,"percent_change":1409,"volume":1391,"transactions":9,"vwap":1444},"2026-01-22",18.43,{"date":1446,"open":1447,"high":1412,"low":1447,"close":1412,"change":1302,"percent_change":137,"volume":1145,"transactions":9,"vwap":1412},"2026-01-21",18.37,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-20",18.21,18.36,18.18,18.27,-0.13,-0.71,12000,{"date":1458,"open":1413,"high":1413,"low":1459,"close":1460,"change":1404,"percent_change":1405,"volume":1461,"transactions":9,"vwap":1460},"2026-01-16",18.33,18.4,5500,{"date":1463,"open":1333,"high":1464,"low":1333,"close":1441,"change":1178,"percent_change":608,"volume":1282,"transactions":9,"vwap":1441},"2026-01-15",18.55,{"date":1466,"open":1412,"high":1408,"low":1412,"close":1408,"change":1026,"percent_change":1425,"volume":1383,"transactions":9,"vwap":1408},"2026-01-14",{"date":1468,"open":1408,"high":1469,"low":1419,"close":1470,"change":302,"percent_change":1178,"volume":1471,"transactions":9,"vwap":1470},"2026-01-13",18.67,18.51,10500,{"date":1473,"open":1474,"high":1182,"low":1474,"close":1182,"change":1415,"percent_change":963,"volume":1264,"transactions":9,"vwap":1182},"2026-01-12",18.32,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":853,"percent_change":1480,"volume":1383,"transactions":9,"vwap":1478},"2026-01-09",18.14,18.17,18.13,0.55,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1486,"volume":1307,"transactions":9,"vwap":1485},"2026-01-08",18.08,18.09,18.07,0,{"date":1488,"open":1477,"high":1477,"low":1489,"close":1485,"change":1399,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1485},"2026-01-07",18.01,-0.66,6600,{"date":1493,"open":1327,"high":1327,"low":1494,"close":1494,"change":913,"percent_change":1127,"volume":1350,"transactions":9,"vwap":1494},"2026-01-06",18.19,{"date":1496,"open":1301,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1497},"2026-01-05",18.059999,17.94,0.15,0.84,9300,{"date":1503,"open":1504,"high":1281,"low":1504,"close":1281,"change":942,"percent_change":1505,"volume":1159,"transactions":9,"vwap":1281},"2026-01-02",17.8,2.05,{"date":1507,"open":1267,"high":1267,"low":1267,"close":1267,"change":1399,"percent_change":1508,"volume":313,"transactions":9,"vwap":1267},"2025-12-31",-0.68,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1178,"percent_change":520,"volume":313,"transactions":9,"vwap":1511},"2025-12-30",17.67,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1454,"percent_change":1518,"volume":1207,"transactions":9,"vwap":1517},"2025-12-29",17.61,17.66,17.6,17.62,-0.73,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":127,"volume":1091,"transactions":9,"vwap":1522},"2025-12-26",17.64,17.75,0.07,{"date":1525,"open":1511,"high":1322,"low":1511,"close":1322,"change":107,"percent_change":837,"volume":1350,"transactions":9,"vwap":1322},"2025-12-24",{"date":1527,"open":1517,"high":1517,"low":1517,"close":1517,"change":755,"percent_change":351,"volume":313,"transactions":9,"vwap":1517},"2025-12-23",{"date":1529,"open":1267,"high":1514,"low":1267,"close":1516,"change":970,"percent_change":1530,"volume":1366,"transactions":9,"vwap":1516},"2025-12-22",-0.51,{"date":1532,"open":1533,"high":1533,"low":1322,"close":1533,"change":685,"percent_change":1534,"volume":1282,"transactions":9,"vwap":1533},"2025-12-19",17.69,1.2,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1078,"percent_change":686,"volume":1225,"transactions":9,"vwap":1539},"2025-12-18",17.49,17.54,17.48,{"date":1541,"open":1539,"high":1539,"low":1542,"close":1542,"change":1404,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-17",17.31,-0.8,1900,{"date":1546,"open":1537,"high":1537,"low":1197,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-16",17.45,-0.16,-0.91,3600,{"date":1552,"open":1517,"high":1268,"low":1516,"close":1514,"change":1360,"percent_change":1314,"volume":1350,"transactions":9,"vwap":1514},"2025-12-15",{"date":1554,"open":1511,"high":1511,"low":1511,"close":1511,"change":1360,"percent_change":1314,"volume":313,"transactions":9,"vwap":1511},"2025-12-12",{"date":1556,"open":1268,"high":1557,"low":1558,"close":1559,"change":1178,"percent_change":520,"volume":1383,"transactions":9,"vwap":1559},"2025-12-11",17.79,17.7,17.73,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1322,"change":853,"percent_change":1000,"volume":1219,"transactions":9,"vwap":1322},"2025-12-10",17.58,17.71,{"date":1565,"open":1274,"high":1562,"low":1288,"close":1562,"change":1096,"percent_change":1157,"volume":1566,"transactions":9,"vwap":1562},"2025-12-09",2800,{"date":1568,"open":1268,"high":1268,"low":1516,"close":1514,"change":1404,"percent_change":790,"volume":1140,"transactions":9,"vwap":1514},"2025-12-08",{"date":1570,"open":1522,"high":1522,"low":1522,"close":1522,"change":1571,"percent_change":1072,"volume":313,"transactions":9,"vwap":1522},"2025-12-05",0.16,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1523,"percent_change":127,"volume":1307,"transactions":9,"vwap":1574},"2025-12-04",17.59,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1026,"percent_change":1425,"volume":313,"transactions":9,"vwap":1577},"2025-12-03",17.52,{"date":1579,"open":1537,"high":1580,"low":1255,"close":1538,"change":836,"percent_change":1310,"volume":1055,"transactions":9,"vwap":1538},"2025-12-02",17.56,{"date":1582,"open":1538,"high":1583,"low":1547,"close":1255,"change":1157,"percent_change":1584,"volume":1145,"transactions":9,"vwap":1255},"2025-12-01",17.57,-0.96,{"date":1586,"open":1515,"high":1511,"low":1587,"close":1587,"change":755,"percent_change":351,"volume":1350,"transactions":9,"vwap":1587},"2025-11-28",17.63,{"date":1589,"open":1267,"high":1515,"low":1267,"close":1514,"change":836,"percent_change":1310,"volume":757,"transactions":9,"vwap":1514},"2025-11-26",{"date":1591,"open":1547,"high":1274,"low":1547,"close":1274,"change":351,"percent_change":1592,"volume":1307,"transactions":9,"vwap":1274},"2025-11-25",0.63,{"date":1594,"open":1595,"high":1216,"low":1596,"close":1216,"change":1302,"percent_change":805,"volume":1219,"transactions":9,"vwap":1216},"2025-11-24",17.32,17.27,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":302,"percent_change":107,"volume":313,"transactions":9,"vwap":1599},"2025-11-21",17.3,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1145,"transactions":9,"vwap":1604},"2025-11-20",17.33,17.41,17.29,-0.2,-1.14,{"date":1608,"open":1609,"high":1537,"low":1610,"close":1537,"change":1404,"percent_change":790,"volume":1611,"transactions":9,"vwap":1537},"2025-11-19",17.44,17.38,1600,{"date":1613,"open":1614,"high":1322,"low":1614,"close":1587,"change":768,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1587},"2025-11-18",17.51,-1.01,87500,{"date":1618,"open":1318,"high":1318,"low":1318,"close":1318,"change":242,"percent_change":1619,"volume":1307,"transactions":9,"vwap":1318},"2025-11-17",-1.27,{"date":1621,"open":1299,"high":1622,"low":1299,"close":1622,"change":1026,"percent_change":1425,"volume":1350,"transactions":9,"vwap":1622},"2025-11-14",18.040001,{"date":1624,"open":1477,"high":1477,"low":1497,"close":1497,"change":1096,"percent_change":1157,"volume":1625,"transactions":9,"vwap":1497},"2025-11-13",3700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1484,"change":351,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1484},"2025-11-12",18.049999,18.11,18.030001,0.61,4500,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1178,"percent_change":520,"volume":313,"transactions":9,"vwap":1635},"2025-11-11",17.98,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":142,"percent_change":963,"volume":1225,"transactions":9,"vwap":1639},"2025-11-10",17.85,17.93,17.83,{"date":1642,"open":1288,"high":1514,"low":1288,"close":1514,"change":1404,"percent_change":790,"volume":1134,"transactions":9,"vwap":1514},"2025-11-07",{"date":1644,"open":1645,"high":1638,"low":1321,"close":1522,"change":1646,"percent_change":658,"volume":1647,"transactions":9,"vwap":1522},"2025-11-06",17.78,-0.07,5900,{"date":1649,"open":1558,"high":1295,"low":1558,"close":1650,"change":107,"percent_change":837,"volume":1651,"transactions":9,"vwap":1650},"2025-11-05",17.82,23000,{"date":1653,"open":1557,"high":1504,"low":1558,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-04",17.76,-0.25,-1.39,22400,{"date":1659,"open":1483,"high":1479,"low":1299,"close":1489,"change":755,"percent_change":351,"volume":1660,"transactions":9,"vwap":1489},"2025-11-03",89100,{"date":1662,"open":1498,"high":1279,"low":1639,"close":1663,"change":1646,"percent_change":658,"volume":1664,"transactions":9,"vwap":1663},"2025-10-31",17.99,10700,{"date":1666,"open":1667,"high":1668,"low":1497,"close":1497,"change":1669,"percent_change":1670,"volume":1391,"transactions":9,"vwap":1497},"2025-10-30",18.1,18.12,-0.26,-1.42,{"date":1672,"open":1474,"high":1474,"low":1474,"close":1474,"change":1523,"percent_change":147,"volume":1307,"transactions":9,"vwap":1474},"2025-10-29",{"date":1674,"open":1329,"high":1675,"low":1329,"close":1675,"change":1026,"percent_change":1425,"volume":1225,"transactions":9,"vwap":1675},"2025-10-28",18.25,{"date":1677,"open":1678,"high":1453,"low":1678,"close":1453,"change":1679,"percent_change":1680,"volume":1566,"transactions":9,"vwap":1453},"2025-10-27",18.2,0.23,1.27,{"date":1682,"open":1484,"high":1484,"low":1622,"close":1622,"change":302,"percent_change":107,"volume":1307,"transactions":9,"vwap":1622},"2025-10-24",{"date":1684,"open":1281,"high":1630,"low":1281,"close":1630,"change":1499,"percent_change":1500,"volume":1264,"transactions":9,"vwap":1630},"2025-10-23",{"date":1686,"open":1294,"high":1285,"low":1321,"close":1285,"change":913,"percent_change":38,"volume":1687,"transactions":9,"vwap":1285},"2025-10-22",109200,{"date":1689,"open":1268,"high":1557,"low":1268,"close":1522,"change":1404,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1522},"2025-10-21",-0.78,9700,{"date":1693,"open":1557,"high":1281,"low":1557,"close":1694,"change":351,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-20",17.89,0.62,600,{"date":1698,"open":1511,"high":1504,"low":1511,"close":1645,"change":1646,"percent_change":658,"volume":1199,"transactions":9,"vwap":1645},"2025-10-17",{"date":1700,"open":1294,"high":1281,"low":1650,"close":1638,"change":853,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1638},"2025-10-16",0.56,4300,{"date":1704,"open":1522,"high":1705,"low":1268,"close":1522,"change":1706,"percent_change":1355,"volume":1707,"transactions":9,"vwap":1522},"2025-10-15",17.77,0.26,8100,{"date":1709,"open":1537,"high":1537,"low":1537,"close":1537,"change":970,"percent_change":1530,"volume":313,"transactions":9,"vwap":1537},"2025-10-14",{"date":1711,"open":1516,"high":1516,"low":1267,"close":1562,"change":127,"percent_change":1712,"volume":1207,"transactions":9,"vwap":1562},"2025-10-13",2.33,{"date":1714,"open":1280,"high":1280,"low":1715,"close":1716,"change":1508,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-10",17.17,17.18,-3.81,9400,{"date":1720,"open":1301,"high":1301,"low":1295,"close":1295,"change":413,"percent_change":1721,"volume":1350,"transactions":9,"vwap":1295},"2025-10-09",-1.49,{"date":1723,"open":1483,"high":1724,"low":1483,"close":1479,"change":1571,"percent_change":1725,"volume":1366,"transactions":9,"vwap":1479},"2025-10-08",18.16,0.89,{"date":1727,"open":1629,"high":1629,"low":1498,"close":1299,"change":1097,"percent_change":1728,"volume":1159,"transactions":9,"vwap":1299},"2025-10-07",-0.83,{"date":1730,"open":1484,"high":1668,"low":1484,"close":1668,"change":755,"percent_change":351,"volume":1105,"transactions":9,"vwap":1668},"2025-10-06",{"date":1732,"open":1477,"high":1477,"low":1483,"close":1667,"change":302,"percent_change":107,"volume":1733,"transactions":9,"vwap":1667},"2025-10-03",3400,{"date":1735,"open":1484,"high":1484,"low":1484,"close":1484,"change":302,"percent_change":107,"volume":313,"transactions":9,"vwap":1484},"2025-10-02",{"date":1737,"open":1483,"high":1738,"low":1279,"close":1483,"change":853,"percent_change":1701,"volume":1739,"transactions":9,"vwap":1483},"2025-10-01",18.15,59900,{"date":1741,"open":1742,"high":1635,"low":1742,"close":1635,"change":1078,"percent_change":262,"volume":1307,"transactions":9,"vwap":1635},"2025-09-30",17.92,{"date":1744,"open":1294,"high":1294,"low":1318,"close":1318,"change":351,"percent_change":1695,"volume":1707,"transactions":9,"vwap":1318},"2025-09-29",{"date":1746,"open":1517,"high":1563,"low":1517,"close":1558,"change":1646,"percent_change":658,"volume":1366,"transactions":9,"vwap":1558},"2025-09-26",{"date":1748,"open":1522,"high":1650,"low":1522,"close":1705,"change":1096,"percent_change":1157,"volume":1199,"transactions":9,"vwap":1705},"2025-09-25",{"date":1750,"open":1295,"high":1295,"low":1557,"close":1504,"change":1026,"percent_change":1425,"volume":174,"transactions":9,"vwap":1504},"2025-09-24",{"date":1752,"open":1295,"high":1301,"low":1645,"close":1650,"change":1605,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1650},"2025-09-23",-1.11,11200,{"date":1756,"open":1498,"high":1757,"low":1498,"close":1757,"change":768,"percent_change":649,"volume":1391,"transactions":9,"vwap":1757},"2025-09-22",18.02,{"date":1759,"open":1494,"high":1398,"low":1477,"close":1678,"change":618,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1678},"2025-09-19",-0.44,5800,{"date":1763,"open":1329,"high":1764,"low":1329,"close":1398,"change":1765,"percent_change":413,"volume":1383,"transactions":9,"vwap":1398},"2025-09-18",18.31,-0.05,{"date":1767,"open":1419,"high":1419,"low":1397,"close":1459,"change":1178,"percent_change":608,"volume":1544,"transactions":9,"vwap":1459},"2025-09-17",{"date":1769,"open":1678,"high":1398,"low":1478,"close":1398,"change":1014,"percent_change":392,"volume":1145,"transactions":9,"vwap":1398},"2025-09-16",{"date":1771,"open":1667,"high":1494,"low":1483,"close":1477,"change":836,"percent_change":1772,"volume":1219,"transactions":9,"vwap":1477},"2025-09-15",0.44,{"date":1774,"open":1483,"high":1483,"low":1663,"close":1497,"change":1096,"percent_change":1157,"volume":1276,"transactions":9,"vwap":1497},"2025-09-12",{"date":1776,"open":1639,"high":1484,"low":1742,"close":1484,"change":1235,"percent_change":102,"volume":1276,"transactions":9,"vwap":1484},"2025-09-11",{"date":1778,"open":1779,"high":1300,"low":1638,"close":1281,"change":756,"percent_change":1780,"volume":757,"transactions":9,"vwap":1281},"2025-09-10",17.9,0.51,{"date":1782,"open":1645,"high":1295,"low":1705,"close":1650,"change":1014,"percent_change":1783,"volume":1193,"transactions":9,"vwap":1650},"2025-09-09",0.79,{"date":1785,"open":1515,"high":1322,"low":1515,"close":1322,"change":913,"percent_change":159,"volume":1282,"transactions":9,"vwap":1322},"2025-09-08",{"date":1787,"open":1313,"high":1583,"low":1313,"close":1267,"change":685,"percent_change":1788,"volume":1145,"transactions":9,"vwap":1267},"2025-09-05",1.21,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1765,"percent_change":1792,"volume":313,"transactions":9,"vwap":1791},"2025-09-04",17.34,-0.29,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":755,"percent_change":1302,"volume":313,"transactions":9,"vwap":1795},"2025-09-03",17.39,{"date":1797,"open":1217,"high":1798,"low":1217,"close":1798,"change":1178,"percent_change":1205,"volume":1387,"transactions":9,"vwap":1798},"2025-09-02",17.37,{"date":1800,"open":1595,"high":1595,"low":1595,"close":1595,"change":1157,"percent_change":1801,"volume":313,"transactions":9,"vwap":1595},"2025-08-29",-0.97,{"date":1803,"open":1609,"high":1537,"low":1609,"close":1537,"change":836,"percent_change":1310,"volume":1105,"transactions":9,"vwap":1537},"2025-08-28",{"date":1805,"open":1791,"high":1603,"low":1791,"close":1603,"change":768,"percent_change":1806,"volume":1105,"transactions":9,"vwap":1603},"2025-08-27",-1.02,{"date":1808,"open":1580,"high":1574,"low":1267,"close":1574,"change":112,"percent_change":1360,"volume":1391,"transactions":9,"vwap":1574},"2025-08-26",{"date":1810,"open":1516,"high":1516,"low":1516,"close":1516,"change":984,"percent_change":1296,"volume":313,"transactions":9,"vwap":1516},"2025-08-25",{"date":1812,"open":1563,"high":1563,"low":1558,"close":1558,"change":942,"percent_change":1813,"volume":1350,"transactions":9,"vwap":1558},"2025-08-22",2.08,{"date":1815,"open":1798,"high":1798,"low":1542,"close":1791,"change":112,"percent_change":1360,"volume":1282,"transactions":9,"vwap":1791},"2025-08-21",{"date":1817,"open":1197,"high":1197,"low":1197,"close":1197,"change":1026,"percent_change":1399,"volume":1307,"transactions":9,"vwap":1197},"2025-08-20",{"date":1819,"open":1537,"high":1614,"low":1798,"close":1798,"change":984,"percent_change":821,"volume":1015,"transactions":9,"vwap":1798},"2025-08-19",{"date":1821,"open":1313,"high":1313,"low":1313,"close":1313,"change":1523,"percent_change":127,"volume":174,"transactions":9,"vwap":1313},"2025-08-18",{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":892,"percent_change":1679,"volume":313,"transactions":9,"vwap":1824},"2025-08-15",17.4,{"date":1826,"open":1244,"high":1244,"low":1244,"close":1244,"change":311,"percent_change":1827,"volume":1307,"transactions":9,"vwap":1244},"2025-08-14",-1.36,{"date":1829,"open":1288,"high":1516,"low":1288,"close":1516,"change":142,"percent_change":898,"volume":1207,"transactions":9,"vwap":1516},"2025-08-13",{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1078,"percent_change":1834,"volume":1207,"transactions":9,"vwap":1833},"2025-08-12",17.2,17.28,0.99,{"date":1836,"open":1261,"high":1837,"low":1261,"close":1837,"change":1360,"percent_change":1838,"volume":1105,"transactions":9,"vwap":1837},"2025-08-11",17.11,-0.35,{"date":1840,"open":1841,"high":1715,"low":1841,"close":1715,"change":1646,"percent_change":1842,"volume":1091,"transactions":9,"vwap":1715},"2025-08-08",17.16,-0.41,{"date":1844,"open":1596,"high":1596,"low":1203,"close":1203,"change":351,"percent_change":1198,"volume":1307,"transactions":9,"vwap":1203},"2025-08-07",{"date":1846,"open":1259,"high":1259,"low":1259,"close":1259,"change":912,"percent_change":1235,"volume":1307,"transactions":9,"vwap":1259},"2025-08-06",{"date":1848,"open":1261,"high":1249,"low":1261,"close":1249,"change":1523,"percent_change":868,"volume":1105,"transactions":9,"vwap":1249},"2025-08-05",{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1679,"percent_change":1852,"volume":313,"transactions":9,"vwap":1851},"2025-08-04",17.030001,1.37,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":984,"percent_change":904,"volume":1391,"transactions":9,"vwap":1856},"2025-08-01",16.73,16.8,{"date":1858,"open":1211,"high":1211,"low":1223,"close":1223,"change":984,"percent_change":904,"volume":1105,"transactions":9,"vwap":1223},"2025-07-31",{"date":1860,"open":1249,"high":1861,"low":1862,"close":1862,"change":1097,"percent_change":1158,"volume":1225,"transactions":9,"vwap":1862},"2025-07-30",17.12,17,{"date":1864,"open":1837,"high":1865,"low":1249,"close":1865,"change":767,"percent_change":242,"volume":1207,"transactions":9,"vwap":1865},"2025-07-29",17.15,{"date":1867,"open":1868,"high":1868,"low":1841,"close":1204,"change":1097,"percent_change":1158,"volume":1869,"transactions":9,"vwap":1204},"2025-07-28",17.23,3200,{"date":1871,"open":1795,"high":1795,"low":1791,"close":1791,"change":1646,"percent_change":619,"volume":1105,"transactions":9,"vwap":1791},"2025-07-25",{"date":1873,"open":1874,"high":1547,"low":1603,"close":1603,"change":1096,"percent_change":1157,"volume":1350,"transactions":9,"vwap":1603},"2025-07-24",17.43,{"date":1876,"open":1609,"high":1609,"low":1609,"close":1609,"change":1499,"percent_change":1877,"volume":313,"transactions":9,"vwap":1609},"2025-07-23",0.87,{"date":1879,"open":1596,"high":1604,"low":1596,"close":1604,"change":1486,"percent_change":1486,"volume":1696,"transactions":9,"vwap":1604},"2025-07-22",{"date":1881,"open":1602,"high":1798,"low":1604,"close":1604,"change":756,"percent_change":1882,"volume":1091,"transactions":9,"vwap":1604},"2025-07-21",0.52,{"date":1884,"open":1599,"high":1599,"low":1832,"close":1832,"change":1486,"percent_change":1486,"volume":174,"transactions":9,"vwap":1832},"2025-07-18",{"date":1886,"open":1865,"high":1203,"low":1865,"close":1832,"change":756,"percent_change":1344,"volume":1145,"transactions":9,"vwap":1832},"2025-07-17",{"date":1888,"open":1889,"high":1837,"low":1196,"close":1837,"change":107,"percent_change":152,"volume":1696,"transactions":9,"vwap":1837},"2025-07-16",17.02,{"date":1891,"open":1851,"high":1260,"low":1851,"close":1260,"change":1269,"percent_change":117,"volume":1307,"transactions":9,"vwap":1260},"2025-07-15",{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":107,"percent_change":942,"volume":1898,"transactions":9,"vwap":1897},"2025-07-14",16.89,16.91,16.81,16.86,5200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1856,"change":970,"percent_change":1349,"volume":1219,"transactions":9,"vwap":1856},"2025-07-11",16.78,16.82,16.76,{"date":1905,"open":1248,"high":1894,"low":1906,"close":1894,"change":853,"percent_change":1115,"volume":1696,"transactions":9,"vwap":1894},"2025-07-10",16.83,{"date":1908,"open":1856,"high":1896,"low":1909,"close":1909,"change":1765,"percent_change":1212,"volume":174,"transactions":9,"vwap":1909},"2025-07-09",16.79,{"date":1911,"open":1906,"high":1238,"low":1856,"close":1238,"change":351,"percent_change":137,"volume":1350,"transactions":9,"vwap":1238},"2025-07-08",{"date":1913,"open":1914,"high":1902,"low":1915,"close":1855,"change":1605,"percent_change":1916,"volume":1611,"transactions":9,"vwap":1855},"2025-07-07",16.77,16.71,-1.18,{"date":1918,"open":1211,"high":1862,"low":1919,"close":1919,"change":1096,"percent_change":768,"volume":1920,"transactions":9,"vwap":1919},"2025-07-03",16.93,2900,{"date":1922,"open":1223,"high":1923,"low":1924,"close":1923,"change":836,"percent_change":1925,"volume":1140,"transactions":9,"vwap":1923},"2025-07-02",16.96,16.88,0.47,{"date":1927,"open":1924,"high":1924,"low":1924,"close":1924,"change":892,"percent_change":1928,"volume":313,"transactions":9,"vwap":1924},"2025-07-01",0.24,{"date":1930,"open":1238,"high":1238,"low":1238,"close":1238,"change":112,"percent_change":1360,"volume":1391,"transactions":9,"vwap":1238},"2025-06-30",{"date":1932,"open":1223,"high":1919,"low":1902,"close":1933,"change":1765,"percent_change":1212,"volume":1416,"transactions":9,"vwap":1933},"2025-06-27",16.85,{"date":1935,"open":1196,"high":1862,"low":1223,"close":1223,"change":1014,"percent_change":1500,"volume":1611,"transactions":9,"vwap":1223},"2025-06-26",{"date":1937,"open":1938,"high":1903,"low":1938,"close":1903,"change":1765,"percent_change":1212,"volume":1307,"transactions":9,"vwap":1903},"2025-06-25",16.75,{"date":1940,"open":1896,"high":1896,"low":1896,"close":1896,"change":352,"percent_change":1941,"volume":1350,"transactions":9,"vwap":1896},"2025-06-24",2.94,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":755,"percent_change":1302,"volume":1105,"transactions":9,"vwap":1944},"2025-06-23",16.33,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":970,"percent_change":579,"volume":313,"transactions":9,"vwap":1947},"2025-06-20",16.31,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":912,"percent_change":1235,"volume":313,"transactions":9,"vwap":1950},"2025-06-18",16.4,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":413,"percent_change":1954,"volume":1105,"transactions":9,"vwap":1953},"2025-06-17",16.37,-1.62,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":313,"transactions":9,"vwap":1957},"2025-06-16",16.64,0.3,1.84,{"date":1961,"open":1222,"high":1222,"low":1222,"close":1222,"change":1655,"percent_change":1962,"volume":1307,"transactions":9,"vwap":1222},"2025-06-13",-1.51,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1360,"percent_change":1967,"volume":1207,"transactions":9,"vwap":1966},"2025-06-12",16.6,16.59,-0.36,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":913,"percent_change":1783,"volume":1696,"transactions":9,"vwap":1971},"2025-06-11",16.61,16.65,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1523,"percent_change":962,"volume":1307,"transactions":9,"vwap":1975},"2025-06-10",16.5,16.52,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1014,"percent_change":1979,"volume":313,"transactions":9,"vwap":1978},"2025-06-09",16.45,0.86,{"date":1981,"open":1982,"high":1944,"low":1982,"close":1947,"change":112,"percent_change":1360,"volume":1391,"transactions":9,"vwap":1947},"2025-06-06",16.3,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":853,"percent_change":1695,"volume":1145,"transactions":9,"vwap":1988},"2025-06-05",16.35,16.36,16.28,16.32,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1706,"percent_change":1992,"volume":1105,"transactions":9,"vwap":1991},"2025-06-04",16.22,1.63,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":853,"percent_change":1592,"volume":1307,"transactions":9,"vwap":1995},"2025-06-03",15.96,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":1235,"percent_change":569,"volume":1544,"transactions":9,"vwap":1999},"2025-06-02",15.81,15.86,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2002,"change":1605,"percent_change":2004,"volume":1225,"transactions":9,"vwap":2002},"2025-05-30",15.68,15.69,-1.26,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":912,"percent_change":1269,"volume":1199,"transactions":9,"vwap":2008},"2025-05-29",15.89,15.88,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":1157,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-05-28",15.84,15.85,15.8,-1.06,6500,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":1096,"percent_change":2020,"volume":1282,"transactions":9,"vwap":2019},"2025-05-27",16.049999,16.02,-0.19,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2018,"change":912,"percent_change":1269,"volume":1416,"transactions":9,"vwap":2018},"2025-05-23",15.98,16.059999,{"date":2026,"open":2027,"high":2027,"low":2019,"close":2019,"change":1026,"percent_change":1399,"volume":1307,"transactions":9,"vwap":2019},"2025-05-22",16.030001,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":302,"percent_change":107,"volume":1307,"transactions":9,"vwap":2030},"2025-05-21",16.040001,{"date":2032,"open":2027,"high":2027,"low":2027,"close":2027,"change":302,"percent_change":107,"volume":1307,"transactions":9,"vwap":2027},"2025-05-20",{"date":2034,"open":2019,"high":2019,"low":2019,"close":2019,"change":351,"percent_change":805,"volume":313,"transactions":9,"vwap":2019},"2025-05-19",{"date":2036,"open":2037,"high":2038,"low":2008,"close":2039,"change":1096,"percent_change":2020,"volume":2040,"transactions":9,"vwap":2039},"2025-05-16",15.93,15.94,15.91,21300,{"date":2042,"open":2038,"high":2038,"low":2038,"close":2038,"change":767,"percent_change":1655,"volume":1225,"transactions":9,"vwap":2038},"2025-05-15",{"date":2044,"open":2030,"high":2030,"low":2023,"close":2023,"change":1523,"percent_change":1772,"volume":1105,"transactions":9,"vwap":2023},"2025-05-14",{"date":2046,"open":2047,"high":2037,"low":2047,"close":2039,"change":351,"percent_change":1089,"volume":174,"transactions":9,"vwap":2039},"2025-05-13",15.87,{"date":2049,"open":2013,"high":2013,"low":2013,"close":2013,"change":1679,"percent_change":2050,"volume":1105,"transactions":9,"vwap":2013},"2025-05-12",1.48,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":836,"percent_change":1882,"volume":313,"transactions":9,"vwap":2053},"2025-05-09",15.57,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":756,"percent_change":2057,"volume":313,"transactions":9,"vwap":2056},"2025-05-08",15.49,0.58,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1605,"percent_change":2062,"volume":1307,"transactions":9,"vwap":2061},"2025-05-07",15.39,15.4,-1.28,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":767,"percent_change":1669,"volume":1091,"transactions":9,"vwap":2065},"2025-05-06",15.6,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":756,"percent_change":2057,"volume":1219,"transactions":9,"vwap":2069},"2025-05-05",15.7,15.64,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1480,"percent_change":2073,"volume":1307,"transactions":9,"vwap":2072},"2025-05-02",15.55,3.67,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":112,"percent_change":1646,"volume":1271,"transactions":9,"vwap":2078},"2025-05-01",15.06,14.93,15,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":912,"percent_change":2084,"volume":1869,"transactions":9,"vwap":2083},"2025-04-30",14.89,15.07,15.01,0.2,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":756,"percent_change":1115,"volume":1391,"transactions":9,"vwap":2088},"2025-04-29",14.92,14.98,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2081,"change":1523,"percent_change":1925,"volume":2094,"transactions":9,"vwap":2081},"2025-04-28",14.87,14.91,14.85,7300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1765,"percent_change":1314,"volume":2100,"transactions":9,"vwap":2099},"2025-04-25",14.95,14.74,14.82,6800,{"date":2102,"open":2103,"high":2081,"low":2103,"close":2091,"change":913,"percent_change":2104,"volume":1696,"transactions":9,"vwap":2091},"2025-04-24",14.7,0.88,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2098,"change":1928,"percent_change":2109,"volume":1307,"transactions":9,"vwap":2098},"2025-04-23",14.73,14.8,1.66,{"date":180,"open":176,"high":2111,"low":176,"close":2112,"change":913,"percent_change":66,"volume":1264,"transactions":9,"vwap":2112},14.52,14.5]