[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELLO":3,"homepage-market-summary":27,"stock-historical-ELLO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ellomay Capital LTD","NYSE American",null,"Common Stock","Ellomay Capital Ltd is a renewable energy company. It develops and operates renewable energy projects in Europe, the USA, and Israel, employing diverse technologies such as solar power, natural gas, pumped hydro, and waste-to-energy solutions. Geographically, the company operates in segments: Italy; Spain; USA; Netherland and Israel. It derives maximum revenue from Spain.","29",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.81,22.4052,-1.5952,-7.12,908.058927,142,20.9323,30.34,17,5956.727490510373,28.6,7785,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},13,5347,1951775.325213,55.3,"2025-04-08",[179,180,187,196,207,216,224,233,243,253,262,271,279,288,297,304,315,325,335,343,353,362,370,381,392,400,408,416,422,430,437,444,452,460,469,477,485,492,500,509,517,527,538,548,557,566,570,578,584,592,599,608,613,617,621,626,632,638,641,643,649,653,661,668,674,681,689,696,702,710,715,722,731,740,748,756,764,770,778,787,796,805,813,820,827,832,840,849,856,864,867,873,880,882,889,894,899,906,914,922,927,930,936,941,948,955,960,962,964,966,970,976,981,989,994,997,1002,1008,1014,1017,1019,1024,1028,1033,1036,1039,1045,1047,1051,1056,1060,1065,1070,1076,1083,1089,1096,1100,1107,1111,1114,1118,1123,1127,1134,1140,1143,1148,1155,1162,1171,1177,1183,1189,1192,1196,1201,1206,1210,1218,1221,1227,1234,1242,1250,1257,1262,1268,1276,1282,1289,1294,1299,1305,1308,1314,1319,1322,1326,1331,1338,1345,1349,1354,1358,1365,1370,1375,1379,1384,1387,1394,1397,1400,1403,1408,1415,1420,1425,1432,1437,1440,1443,1445,1447,1451,1453,1455,1459,1461,1465,1471,1477,1481,1486,1489,1494,1498,1500,1504,1508,1511,1517,1519,1524,1528,1531,1534,1538,1545,1548,1553,1556,1560,1565,1569,1574,1578,1584,1587,1592,1595,1602,1609,1612,1616,1621,1624,1629,1635,1638,1640,1645,1647,1650,1654,1658,1663,1668,1673,1678,1684,1688,1692,1697,1703,1708,1712,1716,1721,1727,1732,1737,1743,1748,1752,1758,1762,1767,1770,1772,1777,1780,1786,1792,1795,1801,1804,1807,1811,1814,1816,1818,1821,1823,1828,1830,1834,1840,1845,1850,1854,1857,1862,1866,1869,1873,1876,1881,1888,1893,1900,1907,1913,1921,1926,1933,1937,1943,1948,1952,1957,1962,1966,1973,1979,1985,1991,1996,2001,2004,2008,2011,2015,2019,2026,2028,2033,2037,2040,2047,2053,2058,2062,2068,2074,2078,2084,2088,2093,2100,2106,2110,2112,2115,2118,2122,2127,2132,2135,2139,2141,2145,2148,2152],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",0.5052,2.31,4297,253,23.0409,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",21.25,21.9,1.1852,5.72,4677.386,148,21.8532,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",20.7712,21.45,20.2,20.7148,-1.2652,-5.76,4920.071,397,20.9771,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-23",22.256,21.98,1.08,5.17,1236.733,39,22.0718,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-22",20.9,-0.5,-2.34,829,48,20.9618,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-18",20.7,21.4,0.6,2.88,2358,75,20.9626,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-17",20.35,22,20.8,0.61,3.02,4635.60197,428,21.0307,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-15",20.34,20.42,20.19,-0.16,-0.79,1339.331,58,20.2928,{"date":254,"open":255,"high":256,"low":200,"close":235,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-14",20.75,20.76,-0.54,-2.58,1853.403351,89,20.3907,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":149,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-11",19.73,21.53,20.89,1.7,2390.9,108,20.9308,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-10",20.54,-0.07,-0.34,283,26,20.2741,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-08",20.73,20.61,-2.59,-11.16,4303.715527,170,20.5824,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":183,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-04",21.2,23.78,23.2,11.06,2812,131,22.379,{"date":298,"open":299,"high":266,"low":299,"close":266,"change":57,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-02",20.83,6.04,1701.048,94,20.8553,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",20.01,20.21,19.68,19.7,-1.3,-6.19,7767.464145,246,19.9454,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-31",20.92,21,20.78,0.75,3.7,2588,143,20.7801,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-28",19.69,20.41,20.25,0.04,0.2,1140,77,20.0509,{"date":336,"open":306,"high":307,"low":337,"close":307,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",19.91,0.5,2.54,2895,106,20.0358,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",20.3,17.94,19.71,-1.69,-7.9,3645.3288,128,19.5734,{"date":354,"open":355,"high":356,"low":357,"close":227,"change":358,"percent_change":359,"volume":360,"transactions":276,"vwap":361},"2026-08-25",20.4,21.84,19.83,1.22,6.05,8431.728,21.0391,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-21",20.18,0.365,1.84,632,59,19.9811,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",19.94,20.51,19.32,19.815,0.215,1.1,10644.148983,237,19.8171,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-19",19.95,20.45,19.5,19.6,-0.85,-4.16,4485.177356,154,19.9227,{"date":393,"open":394,"high":384,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":231,"vwap":399},"2026-08-18",20.28,19.63,0.44,2.2,2158.082139,20.13,{"date":401,"open":402,"high":402,"low":306,"close":306,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-17",20.49,-0.39,-1.91,2145.048423,152,20.2313,{"date":409,"open":410,"high":411,"low":410,"close":355,"change":412,"percent_change":413,"volume":414,"transactions":302,"vwap":415},"2026-08-14",20,21.17,0.21,1.04,4072.24303,20.3888,{"date":417,"open":418,"high":299,"low":306,"close":247,"change":396,"percent_change":419,"volume":420,"transactions":295,"vwap":421},"2026-08-13",20.5,2.23,2860.055748,20.1703,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",19.75,-0.3,-1.5,1673.663648,179,19.7513,{"date":431,"open":200,"high":200,"low":432,"close":432,"change":433,"percent_change":119,"volume":434,"transactions":435,"vwap":436},"2026-08-11",20.05,0.05,3746.049043,242,20.1692,{"date":438,"open":439,"high":329,"low":439,"close":410,"change":149,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",19.89,1.78,1762.210489,107,20.054,{"date":445,"open":345,"high":345,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",19.65,-0.65,-3.2,563.04808,96,19.9514,{"date":453,"open":418,"high":418,"low":454,"close":345,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",19.99,0.89,4.59,4116.048728,166,20.2074,{"date":461,"open":432,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",20.1,19.41,-1.34,-6.46,5464.295188,176,19.811,{"date":470,"open":410,"high":255,"low":471,"close":255,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",19.8,1.15,5.87,6246.273492,475,20.3058,{"date":478,"open":384,"high":384,"low":479,"close":386,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",19.53,-0.2,-1.01,3895.101109,425,20.3207,{"date":486,"open":487,"high":487,"low":471,"close":471,"change":338,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",20.53,2.59,5770.053873,851,20.1436,{"date":493,"open":309,"high":309,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",19.3,-0.69,-3.45,1131.204637,136,19.391,{"date":501,"open":502,"high":503,"low":454,"close":454,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",20.17,20.56,-0.31,-1.53,4907,207,20.3109,{"date":510,"open":281,"high":281,"low":511,"close":345,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",19.2,0.93,4.8,17151.0276,2228,19.9211,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",18.6,20.305,19.37,0.37,1.95,7323.126627,1185,19.4525,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",19.19,19.3559,18.69,19,-0.45,-2.31,6132.476,438,18.8673,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",18.75,19.45,18.7,0.92,4.96,1832.2213,203,18.7013,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",18.84,18.53,-0.02,-0.11,1988,129,18.6407,{"date":558,"open":542,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-20",18.97,18.55,-0.35,-1.85,2370,390,18.6666,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":568},"2026-07-17",18.9,0,{"date":571,"open":572,"high":573,"low":574,"close":568,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":568},"2026-07-16",18.87,18.95,18.8,-0.1,-0.53,2800,{"date":579,"open":560,"high":580,"low":581,"close":532,"change":64,"percent_change":582,"volume":583,"transactions":9,"vwap":532},"2026-07-15",19.21,18.049999,4.97,9600,{"date":585,"open":532,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-14",19.25,17.7,18.1,-0.7,-3.72,19300,{"date":593,"open":594,"high":595,"low":596,"close":574,"change":597,"percent_change":598,"volume":171,"transactions":9,"vwap":574},"2026-07-13",18.5,19.79,18,0.45,2.45,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-10",18.059999,18.99,17.91,18.35,0.15,0.82,9200,{"date":609,"open":610,"high":540,"low":611,"close":611,"change":569,"percent_change":569,"volume":612,"transactions":9,"vwap":611},"2026-07-09",18.29,18.2,1600,{"date":614,"open":611,"high":611,"low":611,"close":611,"change":219,"percent_change":615,"volume":616,"transactions":9,"vwap":611},"2026-07-08",-2.67,2400,{"date":618,"open":542,"high":542,"low":542,"close":542,"change":619,"percent_change":620,"volume":577,"transactions":9,"vwap":542},"2026-07-07",0.09,0.48,{"date":622,"open":424,"high":424,"low":623,"close":623,"change":412,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-06",18.61,1.14,4000,{"date":627,"open":337,"high":337,"low":628,"close":629,"change":561,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-02",17.5,18.4,-1.87,7800,{"date":633,"open":634,"high":386,"low":635,"close":540,"change":119,"percent_change":636,"volume":637,"transactions":9,"vwap":540},"2026-07-01",18.85,18.44,1.35,14800,{"date":639,"open":594,"high":594,"low":594,"close":594,"change":569,"percent_change":569,"volume":640,"transactions":9,"vwap":594},"2026-06-30",84,{"date":642,"open":594,"high":594,"low":594,"close":594,"change":569,"percent_change":569,"volume":269,"transactions":9,"vwap":594},"2026-06-29",{"date":644,"open":645,"high":645,"low":646,"close":594,"change":589,"percent_change":647,"volume":648,"transactions":9,"vwap":594},"2026-06-26",18.79,18.49,-3.65,1300,{"date":650,"open":541,"high":651,"low":511,"close":511,"change":330,"percent_change":412,"volume":652,"transactions":9,"vwap":511},"2026-06-25",19.74,5400,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":605,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-24",19.040001,19.72,18.91,19.16,0.79,17100,{"date":662,"open":663,"high":386,"low":602,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-23",19.35,19.01,-0.41,-2.11,12500,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":561,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-22",20.07,19.42,-1.77,6100,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-18",20.69,19.77,-1.1,-5.27,5700,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-17",20.98,21.5,20.87,-1.11,-5.05,8600,{"date":690,"open":691,"high":692,"low":693,"close":210,"change":694,"percent_change":523,"volume":695,"transactions":9,"vwap":210},"2026-06-16",21.8,21.99,21.27,0.42,6700,{"date":697,"open":692,"high":698,"low":699,"close":699,"change":597,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-15",22.9,21.56,2.13,17000,{"date":703,"open":704,"high":705,"low":273,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-12",21.29,21.51,21.11,-0.29,-1.36,28900,{"date":711,"open":699,"high":712,"low":227,"close":227,"change":119,"percent_change":713,"volume":714,"transactions":9,"vwap":227},"2026-06-11",21.95,1.18,15600,{"date":716,"open":290,"high":717,"low":718,"close":719,"change":720,"percent_change":620,"volume":721,"transactions":9,"vwap":719},"2026-06-10",21.49,20.95,21.15,0.1,10200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-09",21.7,21.85,19.61,21.049999,-0.89,-4.06,34800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-08",21.76,22.02,21.6,21.94,0.64,3,10800,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-05",22.5,22.71,21.3,-1.04,-4.66,24700,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-04",22.52,23.3,22.34,-0.04,-0.18,19900,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-03",23.36,23.9,22.38,-0.82,-3.53,28300,{"date":765,"open":766,"high":767,"low":292,"close":292,"change":257,"percent_change":768,"volume":769,"transactions":9,"vwap":292},"2026-06-02",23.68,24.7,-2.27,24100,{"date":771,"open":759,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-01",25.61,23.7,23.74,-0.27,-1.12,30400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-29",24.1,24.74,23.25,24.01,-0.49,-2,6200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-28",24.82,25.34,24.43,24.5,-0.14,-0.57,26100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-27",24.22,25.78,24.049999,24.64,0.31,1.27,24500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":700,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-26",23.53,25.11,23.11,24.33,9.59,22800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":576,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-22",22.41,22.85,22.2,-2.33,17800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":775,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-21",22.49,23,22.73,-1.17,19000,{"date":828,"open":823,"high":823,"low":823,"close":823,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-05-20",-0.13,-0.56,900,{"date":833,"open":823,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-19",23.76,22.48,23.13,-0.22,-0.94,10500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-18",23.51,24.57,22.8,23.35,0.52,2.28,16400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":257,"percent_change":534,"volume":855,"transactions":9,"vwap":854},"2026-05-15",22.98,23.38,22.25,22.83,11000,{"date":857,"open":858,"high":801,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-14",23.26,21.24,23.37,-0.36,-1.52,20500,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":866},"2026-05-13",23.73,{"date":868,"open":869,"high":63,"low":870,"close":866,"change":144,"percent_change":871,"volume":872,"transactions":9,"vwap":866},"2026-05-12",24.26,23.6,1.63,96800,{"date":874,"open":792,"high":875,"low":876,"close":845,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":845},"2026-05-11",25.24,22.6,-1.15,-4.69,105500,{"date":881,"open":792,"high":792,"low":792,"close":792,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":792},"2026-05-08",{"date":883,"open":884,"high":792,"low":885,"close":792,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":792},"2026-05-07",24.02,24,-1,-3.92,2000,{"date":890,"open":63,"high":891,"low":63,"close":891,"change":338,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-06",25.5,2,2200,{"date":895,"open":884,"high":896,"low":884,"close":63,"change":403,"percent_change":897,"volume":898,"transactions":9,"vwap":63},"2026-05-05",25.87,-1.54,3000,{"date":900,"open":901,"high":277,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-04",25.6,25.39,-0.71,-2.72,1900,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-01",24.95,28,26.1,0.47,1.83,8000,{"date":915,"open":799,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-30",27.56,25.09,25.63,0.58,2.32,28000,{"date":923,"open":63,"high":924,"low":63,"close":924,"change":925,"percent_change":926,"volume":612,"transactions":9,"vwap":924},"2026-04-29",25.049999,-0.75,-2.91,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":929},"2026-04-28",25.8,{"date":931,"open":932,"high":932,"low":933,"close":929,"change":228,"percent_change":934,"volume":935,"transactions":9,"vwap":929},"2026-04-27",25.9,25.7,2.38,3600,{"date":937,"open":938,"high":891,"low":938,"close":939,"change":412,"percent_change":940,"volume":625,"transactions":9,"vwap":939},"2026-04-24",24.3,25.2,0.84,{"date":942,"open":943,"high":63,"low":944,"close":945,"change":946,"percent_change":947,"volume":616,"transactions":9,"vwap":945},"2026-04-23",24.97,24.9,24.99,0.43,1.75,{"date":949,"open":938,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-04-22",24.56,23.81,0.46,1.91,3500,{"date":956,"open":957,"high":944,"low":766,"close":780,"change":958,"percent_change":959,"volume":804,"transactions":9,"vwap":780},"2026-04-21",24.61,-0.9,-3.6,{"date":961,"open":63,"high":63,"low":63,"close":63,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":63},"2026-04-20",{"date":963,"open":63,"high":63,"low":63,"close":63,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":63},"2026-04-17",{"date":965,"open":63,"high":63,"low":63,"close":63,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":63},"2026-04-16",{"date":967,"open":63,"high":63,"low":63,"close":63,"change":968,"percent_change":488,"volume":969,"transactions":9,"vwap":63},"2026-04-15",0.63,400,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":793,"percent_change":794,"volume":975,"transactions":9,"vwap":974},"2026-04-14",25.13,24.15,24.37,6400,{"date":977,"open":978,"high":891,"low":979,"close":979,"change":104,"percent_change":119,"volume":980,"transactions":9,"vwap":979},"2026-04-13",25.01,24.51,4800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":533,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-10",25.3,25.54,24.36,24.45,-1.81,31800,{"date":990,"open":991,"high":991,"low":944,"close":944,"change":480,"percent_change":992,"volume":993,"transactions":9,"vwap":944},"2026-04-09",25.1,-0.8,1500,{"date":995,"open":939,"high":939,"low":979,"close":991,"change":720,"percent_change":124,"volume":996,"transactions":9,"vwap":991},"2026-04-08",1800,{"date":998,"open":63,"high":978,"low":999,"close":63,"change":1000,"percent_change":330,"volume":1001,"transactions":9,"vwap":63},"2026-04-07",24.85,0.01,1200,{"date":1003,"open":1004,"high":1005,"low":944,"close":945,"change":1006,"percent_change":1007,"volume":996,"transactions":9,"vwap":945},"2026-04-06",25.25,25.31,-0.61,-2.38,{"date":1009,"open":1010,"high":933,"low":1010,"close":901,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":901},"2026-04-02",25.56,1.29,5.31,300,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1016},"2026-04-01",24.31,{"date":1018,"open":1016,"high":1016,"low":1016,"close":1016,"change":1000,"percent_change":330,"volume":1013,"transactions":9,"vwap":1016},"2026-03-31",{"date":1020,"open":843,"high":1021,"low":973,"close":938,"change":589,"percent_change":1022,"volume":1023,"transactions":9,"vwap":938},"2026-03-30",24.84,-2.8,5900,{"date":1025,"open":944,"high":63,"low":1026,"close":63,"change":425,"percent_change":1027,"volume":935,"transactions":9,"vwap":63},"2026-03-27",24.55,-1.19,{"date":1029,"open":939,"high":901,"low":939,"close":983,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":983},"2026-03-26",-0.03,-0.12,1100,{"date":1034,"open":1004,"high":1035,"low":1004,"close":1035,"change":433,"percent_change":331,"volume":969,"transactions":9,"vwap":1035},"2026-03-25",25.33,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":569,"percent_change":569,"volume":892,"transactions":9,"vwap":1038},"2026-03-24",25.28,{"date":1040,"open":808,"high":1041,"low":808,"close":1038,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1038},"2026-03-23",25.94,-0.06,-0.24,2300,{"date":1046,"open":790,"high":790,"low":790,"close":790,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":790},"2026-03-20",{"date":1048,"open":790,"high":790,"low":790,"close":790,"change":1049,"percent_change":1050,"volume":969,"transactions":9,"vwap":790},"2026-03-19",-0.25,-0.98,{"date":1052,"open":1005,"high":1053,"low":1005,"close":1054,"change":619,"percent_change":149,"volume":1055,"transactions":9,"vwap":1054},"2026-03-18",26.4,25.59,4300,{"date":1057,"open":277,"high":1058,"low":63,"close":891,"change":274,"percent_change":775,"volume":1059,"transactions":9,"vwap":891},"2026-03-17",26.69,5600,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":86,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-16",25.57,4.15,500,{"date":1066,"open":1026,"high":1026,"low":1026,"close":1026,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1026},"2026-03-13",-1.39,-5.36,200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1041,"change":387,"percent_change":1075,"volume":893,"transactions":9,"vwap":1041},"2026-03-12",26.049999,26.2,25.02,-3.17,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":50,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-11",26.19,27.43,26.79,1.86,1700,{"date":1084,"open":1085,"high":1086,"low":929,"close":1087,"change":553,"percent_change":1088,"volume":993,"transactions":9,"vwap":1087},"2026-03-10",25.82,26.55,26.3,-0.42,{"date":1090,"open":1072,"high":1091,"low":1072,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-09",27.84,26.41,-0.47,-1.75,3100,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":569,"percent_change":569,"volume":1099,"transactions":9,"vwap":1098},"2026-03-06",26.88,95,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1098,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1098},"2026-03-05",26.5,28.28,1.88,7.52,3200,{"date":1108,"open":63,"high":63,"low":63,"close":63,"change":1109,"percent_change":846,"volume":1110,"transactions":9,"vwap":63},"2026-03-04",0.13,600,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1113},"2026-03-03",24.87,{"date":1115,"open":1116,"high":1113,"low":1116,"close":1113,"change":129,"percent_change":1117,"volume":648,"transactions":9,"vwap":1113},"2026-03-02",24.46,3.24,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":993,"transactions":9,"vwap":1120},"2026-02-27",24.09,0.68,2.9,{"date":1124,"open":938,"high":938,"low":1125,"close":1125,"change":728,"percent_change":1126,"volume":648,"transactions":9,"vwap":1125},"2026-02-26",23.41,-3.66,{"date":1128,"open":1129,"high":1130,"low":1131,"close":938,"change":1132,"percent_change":1133,"volume":701,"transactions":9,"vwap":938},"2026-02-25",24.2,25.68,23.83,0.3,1.25,{"date":1135,"open":1136,"high":1136,"low":1137,"close":885,"change":1138,"percent_change":1139,"volume":935,"transactions":9,"vwap":885},"2026-02-24",24.71,23.49,-0.99,-3.96,{"date":1141,"open":792,"high":799,"low":792,"close":945,"change":1006,"percent_change":1007,"volume":1142,"transactions":9,"vwap":945},"2026-02-23",3300,{"date":1144,"open":1054,"high":1145,"low":1146,"close":901,"change":338,"percent_change":1147,"volume":898,"transactions":9,"vwap":901},"2026-02-20",25.64,25.49,1.99,{"date":1149,"open":1150,"high":1151,"low":1150,"close":991,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":991},"2026-02-19",23.91,25.89,-1.61,-6.03,4600,{"date":1156,"open":1157,"high":1158,"low":781,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-18",26.61,26.71,-1.7,-5.98,2500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-17",28.49,28.5,28.01,28.41,-0.09,-0.32,2700,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1165,"change":1175,"percent_change":1176,"volume":616,"transactions":9,"vwap":1165},"2026-02-13",29.91,28.25,-1.29,-4.33,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1142,"transactions":9,"vwap":1180},"2026-02-12",29.3,29.79,0.29,0.98,{"date":1184,"open":22,"high":22,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-11",29.5,1.92,6.96,2900,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1191},"2026-02-10",27.58,{"date":1193,"open":1194,"high":1194,"low":1191,"close":1191,"change":1195,"percent_change":258,"volume":171,"transactions":9,"vwap":1191},"2026-02-09",27.59,-0.73,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":969,"transactions":9,"vwap":1198},"2026-02-06",28.31,1.56,5.83,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":969,"transactions":9,"vwap":1203},"2026-02-05",26.75,0.02,0.07,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1088,"percent_change":1209,"volume":969,"transactions":9,"vwap":1208},"2026-02-04",26.73,-1.55,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":954,"transactions":9,"vwap":1215},"2026-02-03",27.5,27.85,26.7,27.15,1.05,4.02,{"date":1219,"open":910,"high":910,"low":910,"close":910,"change":575,"percent_change":1220,"volume":1013,"transactions":9,"vwap":910},"2026-02-02",-0.38,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1073,"change":1225,"percent_change":1226,"volume":1170,"transactions":9,"vwap":1073},"2026-01-30",26.51,24.12,-0.6,-2.24,{"date":1228,"open":1229,"high":1230,"low":1058,"close":1231,"change":707,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-29",27.02,27.25,26.8,-1.07,3700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-28",26.93,27.4,27.09,-0.21,-0.77,2100,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-27",28.3,27.11,27.3,-1.22,-4.28,12900,{"date":1251,"open":1252,"high":25,"low":1253,"close":1254,"change":892,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-26",27.7,27.61,28.52,7.54,4700,{"date":1258,"open":1259,"high":1203,"low":1259,"close":1260,"change":425,"percent_change":776,"volume":1261,"transactions":9,"vwap":1260},"2026-01-23",26.46,26.52,8800,{"date":1263,"open":1245,"high":1264,"low":1265,"close":1266,"change":1031,"percent_change":533,"volume":1267,"transactions":9,"vwap":1266},"2026-01-22",27.8,26.39,26.82,3800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-01-21",25.16,26.94,24.77,-0.26,-0.96,9000,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1082,"transactions":9,"vwap":1279},"2026-01-20",27.049999,27.2,-0.52,-1.88,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":620,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-16",27.71,27.74,27.72,1.76,2600,{"date":1290,"open":1271,"high":1291,"low":1271,"close":1291,"change":1292,"percent_change":1293,"volume":996,"transactions":9,"vwap":1291},"2026-01-15",27.24,-0.44,-1.59,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":612,"transactions":9,"vwap":1296},"2026-01-14",27.68,-0.62,-2.19,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1244,"change":1303,"percent_change":1304,"volume":652,"transactions":9,"vwap":1244},"2026-01-13",27.6,29.25,0.96,3.51,{"date":1306,"open":1212,"high":1252,"low":1307,"close":1307,"change":331,"percent_change":156,"volume":1082,"transactions":9,"vwap":1307},"2026-01-12",27.34,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":171,"transactions":9,"vwap":1311},"2026-01-09",27.36,27.14,-1.26,-4.44,{"date":1315,"open":1212,"high":1164,"low":1212,"close":1316,"change":1317,"percent_change":1318,"volume":1288,"transactions":9,"vwap":1316},"2026-01-08",28.4,1.33,4.91,{"date":1320,"open":1229,"high":1079,"low":1080,"close":1321,"change":1204,"percent_change":1205,"volume":888,"transactions":9,"vwap":1321},"2026-01-07",27.07,{"date":1323,"open":916,"high":916,"low":1324,"close":1278,"change":597,"percent_change":1325,"volume":935,"transactions":9,"vwap":1278},"2026-01-06",26.6,1.69,{"date":1327,"open":909,"high":909,"low":1328,"close":1324,"change":1329,"percent_change":830,"volume":1330,"transactions":9,"vwap":1324},"2026-01-05",26.35,-0.15,9100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1203,"change":598,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1203},"2026-01-02",25.75,27.77,25.45,10.08,10100,{"date":1339,"open":1340,"high":1102,"low":1341,"close":938,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":938},"2025-12-31",26.24,23.64,-1.9,-7.25,14300,{"date":1346,"open":1278,"high":1278,"low":1347,"close":1073,"change":952,"percent_change":1348,"volume":695,"transactions":9,"vwap":1073},"2025-12-30",25.15,1.79,{"date":1350,"open":773,"high":1351,"low":773,"close":1351,"change":1352,"percent_change":1353,"volume":1241,"transactions":9,"vwap":1351},"2025-12-29",25.74,2.64,11.43,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1239,"percent_change":958,"volume":1110,"transactions":9,"vwap":1357},"2025-12-26",23.58,23.1,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1011,"percent_change":1364,"volume":1241,"transactions":9,"vwap":1363},"2025-12-24",23.46,23.99,22.61,23.31,5.86,{"date":1366,"open":1367,"high":1367,"low":734,"close":734,"change":1368,"percent_change":1369,"volume":1032,"transactions":9,"vwap":734},"2025-12-23",22.26,0.23,1.06,{"date":1371,"open":735,"high":1372,"low":735,"close":1372,"change":1373,"percent_change":1374,"volume":1001,"transactions":9,"vwap":1372},"2025-12-22",21.79,-0.76,-3.37,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":575,"percent_change":1292,"volume":1013,"transactions":9,"vwap":1378},"2025-12-19",22.77,22.55,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":575,"percent_change":1292,"volume":1161,"transactions":9,"vwap":1383},"2025-12-18",23.75,22.4,22.65,{"date":1385,"open":774,"high":759,"low":1386,"close":1386,"change":776,"percent_change":878,"volume":631,"transactions":9,"vwap":1386},"2025-12-17",22.75,{"date":1388,"open":1389,"high":1224,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":786,"transactions":9,"vwap":1391},"2025-12-16",23.02,23.01,23.87,2.17,10,{"date":1395,"open":684,"high":190,"low":1396,"close":724,"change":1329,"percent_change":495,"volume":935,"transactions":9,"vwap":724},"2025-12-15",21.47,{"date":1398,"open":1382,"high":1382,"low":725,"close":725,"change":1049,"percent_change":1399,"volume":1170,"transactions":9,"vwap":725},"2025-12-12",-1.13,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":569,"percent_change":569,"volume":43,"transactions":9,"vwap":1402},"2025-12-11",22.1,{"date":1404,"open":742,"high":742,"low":1405,"close":1402,"change":1406,"percent_change":1407,"volume":1170,"transactions":9,"vwap":1402},"2025-12-10",21.82,-0.33,-1.47,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":86,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-09",23.95,22.3,22.43,4.76,1400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":249,"volume":612,"transactions":9,"vwap":1418},"2025-12-08",21.64,21.41,-0.17,{"date":1421,"open":236,"high":236,"low":1422,"close":1423,"change":1419,"percent_change":1424,"volume":1082,"transactions":9,"vwap":1423},"2025-12-05",21.48,21.58,-0.78,{"date":1426,"open":319,"high":236,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-04",20.6,21.75,0.86,4.12,6500,{"date":1433,"open":318,"high":318,"low":384,"close":266,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":266},"2025-12-03",0.14,0.67,5200,{"date":1438,"open":719,"high":189,"low":281,"close":255,"change":1329,"percent_change":1439,"volume":1267,"transactions":9,"vwap":255},"2025-12-02",-0.72,{"date":1441,"open":462,"high":744,"low":462,"close":218,"change":99,"percent_change":1442,"volume":1337,"transactions":9,"vwap":218},"2025-12-01",5.08,{"date":1444,"open":439,"high":439,"low":439,"close":439,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":439},"2025-11-28",{"date":1446,"open":664,"high":439,"low":664,"close":439,"change":569,"percent_change":569,"volume":1013,"transactions":9,"vwap":439},"2025-11-26",{"date":1448,"open":1449,"high":439,"low":1449,"close":439,"change":619,"percent_change":597,"volume":1450,"transactions":9,"vwap":439},"2025-11-25",19.1,800,{"date":1452,"open":471,"high":471,"low":471,"close":471,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":471},"2025-11-24",{"date":1454,"open":471,"high":471,"low":471,"close":471,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":471},"2025-11-21",{"date":1456,"open":1457,"high":503,"low":595,"close":471,"change":1458,"percent_change":238,"volume":680,"transactions":9,"vwap":471},"2025-11-20",20.26,0.12,{"date":1460,"open":306,"high":329,"low":308,"close":308,"change":425,"percent_change":426,"volume":171,"transactions":9,"vwap":308},"2025-11-19",{"date":1462,"open":1427,"high":1427,"low":385,"close":1463,"change":1088,"percent_change":1464,"volume":993,"transactions":9,"vwap":1463},"2025-11-18",19.98,-2.06,{"date":1466,"open":1467,"high":218,"low":479,"close":355,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":355},"2025-11-17",20.88,-0.59,-2.81,5100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":636,"volume":1044,"transactions":9,"vwap":1475},"2025-11-14",20.82,21.35,20.99,0.28,{"date":1478,"open":15,"high":718,"low":1479,"close":1479,"change":275,"percent_change":1480,"volume":612,"transactions":9,"vwap":1479},"2025-11-13",20.71,-1.62,{"date":1482,"open":1483,"high":724,"low":596,"close":727,"change":1484,"percent_change":1485,"volume":913,"transactions":9,"vwap":727},"2025-11-12",21.02,0.17,0.81,{"date":1487,"open":718,"high":742,"low":345,"close":1467,"change":275,"percent_change":1488,"volume":688,"transactions":9,"vwap":1467},"2025-11-11",-1.6,{"date":1490,"open":236,"high":823,"low":299,"close":1491,"change":35,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-10",21.22,3.56,5000,{"date":1495,"open":1496,"high":1496,"low":402,"close":402,"change":665,"percent_change":1497,"volume":1064,"transactions":9,"vwap":402},"2025-11-07",20.59,-1.96,{"date":1499,"open":218,"high":218,"low":218,"close":218,"change":720,"percent_change":620,"volume":1064,"transactions":9,"vwap":218},"2025-11-06",{"date":1501,"open":1502,"high":742,"low":1503,"close":237,"change":1484,"percent_change":606,"volume":1436,"transactions":9,"vwap":237},"2025-11-05",20.79,20.65,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1169,"percent_change":505,"volume":1032,"transactions":9,"vwap":1507},"2025-11-04",20.84,20.63,{"date":1509,"open":676,"high":744,"low":676,"close":718,"change":737,"percent_change":1510,"volume":1044,"transactions":9,"vwap":718},"2025-11-03",3.15,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1414,"transactions":9,"vwap":1514},"2025-10-31",20.39,20.31,-0.19,-0.93,{"date":1518,"open":418,"high":418,"low":418,"close":418,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":418},"2025-10-30",{"date":1520,"open":1521,"high":717,"low":1522,"close":418,"change":1523,"percent_change":93,"volume":935,"transactions":9,"vwap":418},"2025-10-29",19.78,19.55,0.91,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1434,"percent_change":1527,"volume":1064,"transactions":9,"vwap":1526},"2025-10-28",19.59,0.72,{"date":1529,"open":1530,"high":1530,"low":541,"close":541,"change":561,"percent_change":672,"volume":831,"transactions":9,"vwap":541},"2025-10-27",19.54,{"date":1532,"open":374,"high":471,"low":374,"close":471,"change":238,"percent_change":1533,"volume":648,"transactions":9,"vwap":471},"2025-10-24",3.18,{"date":1535,"open":1536,"high":529,"low":1537,"close":529,"change":569,"percent_change":569,"volume":905,"transactions":9,"vwap":529},"2025-10-23",19.049999,18.27,{"date":1539,"open":1540,"high":1541,"low":574,"close":529,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":529},"2025-10-22",18.96,19.87,0.59,3.17,7100,{"date":1546,"open":594,"high":494,"low":23,"close":519,"change":495,"percent_change":1547,"volume":631,"transactions":9,"vwap":519},"2025-10-21",-3.58,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":969,"transactions":9,"vwap":1550},"2025-10-20",19.29,-0.28,-1.43,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1555},"2025-10-17",19.57,{"date":1557,"open":1558,"high":1555,"low":1558,"close":1555,"change":846,"percent_change":1559,"volume":1450,"transactions":9,"vwap":1555},"2025-10-16",19.51,2.73,{"date":1561,"open":580,"high":1562,"low":1536,"close":1536,"change":1563,"percent_change":1564,"volume":980,"transactions":9,"vwap":1536},"2025-10-15",19.47,0.24,1.28,{"date":1566,"open":657,"high":511,"low":1567,"close":1567,"change":754,"percent_change":1568,"volume":1288,"transactions":9,"vwap":1567},"2025-10-14",18.81,-0.95,{"date":1570,"open":1571,"high":1572,"low":602,"close":602,"change":659,"percent_change":1573,"volume":1267,"transactions":9,"vwap":602},"2025-10-13",19.18,19.66,4.34,{"date":1575,"open":542,"high":542,"low":1576,"close":611,"change":1169,"percent_change":1577,"volume":648,"transactions":9,"vwap":611},"2025-10-10",17.64,-1.73,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":802,"percent_change":267,"volume":1583,"transactions":9,"vwap":1582},"2025-10-09",18.17,20.09,18.52,12700,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":495,"percent_change":647,"volume":969,"transactions":9,"vwap":1586},"2025-10-08",18.21,{"date":1588,"open":532,"high":1589,"low":1590,"close":568,"change":707,"percent_change":1591,"volume":1161,"transactions":9,"vwap":568},"2025-10-07",19.46,18.59,-1.51,{"date":1593,"open":529,"high":529,"low":529,"close":529,"change":480,"percent_change":1594,"volume":969,"transactions":9,"vwap":529},"2025-10-06",-1.03,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":935,"transactions":9,"vwap":1599},"2025-10-03",17.73,19.9,19.39,-1.21,-5.87,{"date":1603,"open":1449,"high":1604,"low":1605,"close":1427,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1427},"2025-10-02",23.69,17.92,1.5,7.85,9800,{"date":1610,"open":511,"high":511,"low":1449,"close":1449,"change":1611,"percent_change":359,"volume":1064,"transactions":9,"vwap":1449},"2025-10-01",1.09,{"date":1613,"open":610,"high":610,"low":1605,"close":1614,"change":1615,"percent_change":1186,"volume":905,"transactions":9,"vwap":1614},"2025-09-30",18.01,0.34,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":612,"transactions":9,"vwap":1618},"2025-09-29",17.67,0.39,2.26,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1623},"2025-09-26",17.28,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1623,"change":837,"percent_change":1312,"volume":625,"transactions":9,"vwap":1623},"2025-09-25",17.61,17.65,17.24,{"date":1630,"open":1631,"high":1632,"low":1633,"close":628,"change":1042,"percent_change":275,"volume":1634,"transactions":9,"vwap":628},"2025-09-24",17.41,17.77,17.4,4500,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1637},"2025-09-23",17.56,{"date":1639,"open":1637,"high":1637,"low":1637,"close":1637,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1637},"2025-09-22",{"date":1641,"open":1642,"high":1642,"low":1637,"close":1637,"change":1643,"percent_change":1644,"volume":969,"transactions":9,"vwap":1637},"2025-09-19",17.76,-0.64,-3.52,{"date":1646,"open":611,"high":611,"low":611,"close":611,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":611},"2025-09-18",{"date":1648,"open":611,"high":646,"low":601,"close":611,"change":1225,"percent_change":1649,"volume":648,"transactions":9,"vwap":611},"2025-09-17",-3.19,{"date":1651,"open":1652,"high":550,"low":1652,"close":574,"change":1132,"percent_change":1653,"volume":831,"transactions":9,"vwap":574},"2025-09-16",18.13,1.62,{"date":1655,"open":1656,"high":594,"low":1656,"close":594,"change":1476,"percent_change":1657,"volume":1414,"transactions":9,"vwap":594},"2025-09-15",17.040001,1.54,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1069,"transactions":9,"vwap":1660},"2025-09-12",18.22,0.36,2.02,{"date":1664,"open":1665,"high":1586,"low":1666,"close":1666,"change":1043,"percent_change":1667,"volume":1110,"transactions":9,"vwap":1666},"2025-09-11",18.15,17.86,-1.33,{"date":1669,"open":1670,"high":588,"low":1671,"close":588,"change":533,"percent_change":1672,"volume":648,"transactions":9,"vwap":588},"2025-09-10",18.040001,17.17,-2.43,{"date":1674,"open":1675,"high":1675,"low":1676,"close":560,"change":504,"percent_change":1677,"volume":1110,"transactions":9,"vwap":560},"2025-09-09",18.74,18.51,-1.64,{"date":1679,"open":574,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":1683,"volume":612,"transactions":9,"vwap":1680},"2025-09-08",18.86,18.65,0.54,2.95,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":569,"percent_change":569,"volume":1687,"transactions":9,"vwap":1686},"2025-09-05",18.32,172,{"date":1689,"open":1690,"high":1686,"low":1580,"close":1686,"change":50,"percent_change":1691,"volume":648,"transactions":9,"vwap":1686},"2025-09-04",18.25,2.75,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":149,"percent_change":892,"volume":1044,"transactions":9,"vwap":1696},"2025-09-03",17.43,18.19,17.83,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":678,"percent_change":1702,"volume":1001,"transactions":9,"vwap":1701},"2025-09-02",17.78,17.46,17.48,-5.92,{"date":1704,"open":664,"high":1705,"low":1586,"close":1706,"change":1542,"percent_change":1707,"volume":993,"transactions":9,"vwap":1706},"2025-08-29",19.27,18.58,3.28,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":50,"percent_change":1711,"volume":1064,"transactions":9,"vwap":1710},"2025-08-28",17.99,2.8,{"date":1713,"open":1626,"high":1626,"low":1714,"close":628,"change":720,"percent_change":1715,"volume":1001,"transactions":9,"vwap":628},"2025-08-27",17.45,0.57,{"date":1717,"open":1718,"high":1633,"low":1719,"close":1633,"change":1720,"percent_change":707,"volume":648,"transactions":9,"vwap":1633},"2025-08-26",17.39,17.3,-0.05,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1714,"change":605,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1714},"2025-08-25",17.55,17.35,0.87,3900,{"date":1728,"open":1729,"high":1719,"low":1730,"close":1719,"change":149,"percent_change":1731,"volume":1161,"transactions":9,"vwap":1719},"2025-08-22",16.99,16.9,2.06,{"date":1733,"open":1628,"high":1734,"low":1735,"close":1736,"change":1515,"percent_change":686,"volume":1267,"transactions":9,"vwap":1736},"2025-08-21",17.27,16.72,16.95,{"date":1738,"open":1739,"high":1718,"low":1740,"close":1741,"change":861,"percent_change":1464,"volume":1742,"transactions":9,"vwap":1741},"2025-08-20",17.23,16.93,17.14,5500,{"date":1744,"open":1627,"high":1745,"low":1746,"close":628,"change":533,"percent_change":1747,"volume":607,"transactions":9,"vwap":628},"2025-08-19",18.26,16.09,-2.51,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":605,"percent_change":940,"volume":648,"transactions":9,"vwap":1751},"2025-08-18",17.8,17.95,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1750,"change":720,"percent_change":1757,"volume":1267,"transactions":9,"vwap":1750},"2025-08-15",17.75,17.82,17.6,0.56,{"date":1759,"open":1760,"high":1605,"low":1761,"close":587,"change":720,"percent_change":1715,"volume":898,"transactions":9,"vwap":587},"2025-08-14",17.63,17.62,{"date":1763,"open":1764,"high":1681,"low":1756,"close":1756,"change":1765,"percent_change":1766,"volume":721,"transactions":9,"vwap":1756},"2025-08-13",17.79,-0.4,-2.22,{"date":1768,"open":1769,"high":596,"low":1769,"close":596,"change":412,"percent_change":713,"volume":1044,"transactions":9,"vwap":596},"2025-08-12",17.9,{"date":1771,"open":1652,"high":1652,"low":1701,"close":1764,"change":775,"percent_change":426,"volume":1161,"transactions":9,"vwap":1764},"2025-08-11",{"date":1773,"open":1774,"high":1775,"low":601,"close":601,"change":793,"percent_change":1240,"volume":1776,"transactions":9,"vwap":601},"2025-08-08",18.18,20.049999,11800,{"date":1778,"open":1652,"high":1779,"low":596,"close":611,"change":433,"percent_change":1476,"volume":1288,"transactions":9,"vwap":611},"2025-08-07",18.24,{"date":1781,"open":1782,"high":1783,"low":1718,"close":1665,"change":211,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1665},"2025-08-06",18.31,19.4,6.33,15000,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1667,"percent_change":1791,"volume":612,"transactions":9,"vwap":1790},"2025-08-05",17.049999,17.49,17.07,-7.23,{"date":1793,"open":611,"high":629,"low":596,"close":629,"change":149,"percent_change":1794,"volume":996,"transactions":9,"vwap":629},"2025-08-04",1.94,{"date":1796,"open":1797,"high":1798,"low":1797,"close":581,"change":331,"percent_change":1799,"volume":1800,"transactions":9,"vwap":581},"2025-08-01",17.85,18.28,1.12,4100,{"date":1802,"open":596,"high":1803,"low":1797,"close":1797,"change":793,"percent_change":1424,"volume":831,"transactions":9,"vwap":1797},"2025-07-31",18.3,{"date":1805,"open":1774,"high":1774,"low":1750,"close":1710,"change":575,"percent_change":1806,"volume":1414,"transactions":9,"vwap":1710},"2025-07-30",-0.55,{"date":1808,"open":588,"high":604,"low":1723,"close":1809,"change":1810,"percent_change":1369,"volume":905,"transactions":9,"vwap":1809},"2025-07-29",18.09,0.19,{"date":1812,"open":1751,"high":1751,"low":1813,"close":1769,"change":1132,"percent_change":267,"volume":171,"transactions":9,"vwap":1769},"2025-07-28",17.72,{"date":1815,"open":1803,"high":1803,"low":1756,"close":1756,"change":1720,"percent_change":1551,"volume":1001,"transactions":9,"vwap":1756},"2025-07-25",{"date":1817,"open":1666,"high":1666,"low":23,"close":1627,"change":248,"percent_change":958,"volume":993,"transactions":9,"vwap":1627},"2025-07-24",{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1820},"2025-07-23",17.81,{"date":1822,"open":1820,"high":1820,"low":1820,"close":1820,"change":1030,"percent_change":1419,"volume":1064,"transactions":9,"vwap":1820},"2025-07-22",{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":940,"percent_change":1827,"volume":1726,"transactions":9,"vwap":1826},"2025-07-21",17.25,17.84,4.94,{"date":1829,"open":23,"high":23,"low":23,"close":23,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":23},"2025-07-18",{"date":1831,"open":23,"high":23,"low":23,"close":23,"change":1661,"percent_change":1832,"volume":1833,"transactions":9,"vwap":23},"2025-07-17",2.16,130400,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":248,"percent_change":1568,"volume":1839,"transactions":9,"vwap":1838},"2025-07-16",16.86,15.4,16.64,7300,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":275,"percent_change":1844,"volume":171,"transactions":9,"vwap":1843},"2025-07-15",16.96,16.8,-1.98,{"date":1846,"open":1847,"high":1741,"low":1848,"close":1741,"change":1329,"percent_change":1849,"volume":993,"transactions":9,"vwap":1741},"2025-07-14",17.09,17.030001,-0.87,{"date":1851,"open":628,"high":628,"low":1852,"close":1852,"change":1563,"percent_change":1853,"volume":577,"transactions":9,"vwap":1852},"2025-07-11",17.29,1.41,{"date":1855,"open":1856,"high":1701,"low":1788,"close":1788,"change":433,"percent_change":1181,"volume":1800,"transactions":9,"vwap":1788},"2025-07-10",17.31,{"date":1858,"open":596,"high":1859,"low":1860,"close":23,"change":707,"percent_change":1861,"volume":583,"transactions":9,"vwap":23},"2025-07-09",18.11,16.87,-1.68,{"date":1863,"open":1836,"high":611,"low":1864,"close":1852,"change":1042,"percent_change":561,"volume":1865,"transactions":9,"vwap":1852},"2025-07-08",16.31,10400,{"date":1867,"open":1618,"high":1868,"low":1856,"close":1724,"change":754,"percent_change":1594,"volume":898,"transactions":9,"vwap":1724},"2025-07-07",17.74,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":569,"percent_change":569,"volume":1872,"transactions":9,"vwap":1871},"2025-07-03",17.53,32,{"date":1874,"open":1871,"high":1871,"low":1871,"close":1871,"change":481,"percent_change":1875,"volume":616,"transactions":9,"vwap":1871},"2025-07-02",-5.45,{"date":1877,"open":1632,"high":1878,"low":1632,"close":1878,"change":1879,"percent_change":1880,"volume":1001,"transactions":9,"vwap":1878},"2025-07-01",18.54,1.32,7.67,{"date":1882,"open":1856,"high":588,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-06-30",16.61,17.22,-0.08,-0.46,21800,{"date":1889,"open":1756,"high":1756,"low":1890,"close":1719,"change":480,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1719},"2025-06-27",16.81,-1.14,4200,{"date":1894,"open":1741,"high":1895,"low":1896,"close":628,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":628},"2025-06-26",18.76,16.76,0.62,3.67,14900,{"date":1901,"open":1902,"high":1847,"low":1903,"close":1904,"change":440,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-06-25",15.72,15.63,16.88,11.79,9300,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":238,"percent_change":1912,"volume":1142,"transactions":9,"vwap":1911},"2025-06-24",14.91,15.59,15.1,4.21,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":898,"transactions":9,"vwap":1918},"2025-06-23",14.43,14.6,14.37,14.49,-0.81,-5.29,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":139,"percent_change":1925,"volume":1414,"transactions":9,"vwap":1924},"2025-06-20",14.7,15.3,2.14,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":620,"percent_change":1932,"volume":612,"transactions":9,"vwap":1931},"2025-06-18",14.66,15.03,13.71,14.98,3.31,{"date":1934,"open":1935,"high":1923,"low":1935,"close":1936,"change":829,"percent_change":728,"volume":171,"transactions":9,"vwap":1936},"2025-06-17",14.47,14.5,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":183,"volume":1170,"transactions":9,"vwap":1941},"2025-06-16",14.42,15.08,14.63,0.33,{"date":1944,"open":1945,"high":1837,"low":1946,"close":1947,"change":1419,"percent_change":825,"volume":680,"transactions":9,"vwap":1947},"2025-06-13",13.23,13.18,14.3,{"date":1949,"open":1950,"high":1935,"low":1950,"close":1935,"change":1682,"percent_change":1951,"volume":1110,"transactions":9,"vwap":1935},"2025-06-12",13.66,3.88,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1006,"percent_change":1956,"volume":1032,"transactions":9,"vwap":1955},"2025-06-11",14.51,13.93,-4.2,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1959,"change":413,"percent_change":1961,"volume":993,"transactions":9,"vwap":1959},"2025-06-10",14.54,13.99,7.7,{"date":1963,"open":1960,"high":1964,"low":1965,"close":1965,"change":837,"percent_change":1488,"volume":1288,"transactions":9,"vwap":1965},"2025-06-09",14.39,13.5,{"date":1967,"open":1936,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1106,"transactions":9,"vwap":1970},"2025-06-06",14.94,13.65,13.72,-0.63,-4.39,{"date":1974,"open":1975,"high":1694,"low":1976,"close":1976,"change":589,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-05",15.34,14.35,-4.65,12200,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1292,"percent_change":1984,"volume":993,"transactions":9,"vwap":1983},"2025-06-04",15.16,14.14,15.05,-2.84,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":831,"transactions":9,"vwap":1988},"2025-06-03",14.87,15.49,1.2,8.4,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1551,"percent_change":1995,"volume":1450,"transactions":9,"vwap":1994},"2025-06-02",14.86,14.29,-1.92,{"date":1997,"open":1983,"high":1975,"low":1998,"close":1998,"change":829,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-05-30",14.57,-0.88,3400,{"date":2002,"open":2003,"high":1923,"low":2003,"close":1923,"change":829,"percent_change":1999,"volume":577,"transactions":9,"vwap":1923},"2025-05-29",13.7,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":119,"percent_change":2007,"volume":969,"transactions":9,"vwap":2006},"2025-05-28",14.83,1.71,{"date":2009,"open":1939,"high":2010,"low":1939,"close":2010,"change":1030,"percent_change":1239,"volume":171,"transactions":9,"vwap":2010},"2025-05-27",14.58,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":1168,"percent_change":1006,"volume":612,"transactions":9,"vwap":2014},"2025-05-23",14.32,14.61,{"date":2016,"open":2017,"high":1923,"low":2017,"close":1923,"change":425,"percent_change":785,"volume":2018,"transactions":9,"vwap":1923},"2025-05-22",14.2,700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1468,"percent_change":2025,"volume":1170,"transactions":9,"vwap":2024},"2025-05-21",14.84,15.39,13.8,15,-3.78,{"date":2027,"open":1910,"high":1910,"low":1910,"close":1910,"change":1458,"percent_change":129,"volume":171,"transactions":9,"vwap":1910},"2025-05-20",{"date":2029,"open":2030,"high":1988,"low":2030,"close":2031,"change":275,"percent_change":2032,"volume":1032,"transactions":9,"vwap":2031},"2025-05-19",14.13,15.47,-2.15,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1204,"percent_change":1109,"volume":831,"transactions":9,"vwap":2036},"2025-05-16",15.89,15.81,{"date":2038,"open":69,"high":2039,"low":69,"close":2039,"change":1615,"percent_change":397,"volume":905,"transactions":9,"vwap":2039},"2025-05-15",15.79,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":793,"percent_change":958,"volume":2046,"transactions":9,"vwap":2045},"2025-05-14",15.06,16.89,14.75,15.45,7700,{"date":2048,"open":2049,"high":1633,"low":2050,"close":1910,"change":504,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1910},"2025-05-13",15.91,15.11,-1.95,19800,{"date":2054,"open":2006,"high":2055,"low":2006,"close":2056,"change":412,"percent_change":79,"volume":2057,"transactions":9,"vwap":2056},"2025-05-12",16.6,15.9,6600,{"date":2059,"open":2060,"high":2061,"low":1924,"close":2061,"change":597,"percent_change":1683,"volume":648,"transactions":9,"vwap":2061},"2025-05-09",15.46,15.69,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1942,"percent_change":2067,"volume":1233,"transactions":9,"vwap":2066},"2025-05-08",14.89,15.5,15.24,2.21,{"date":2069,"open":2070,"high":2071,"low":2070,"close":1909,"change":1661,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1909},"2025-05-07",14.74,15.15,2.47,5300,{"date":2075,"open":2065,"high":2065,"low":1936,"close":2076,"change":1297,"percent_change":2077,"volume":2057,"transactions":9,"vwap":2076},"2025-05-06",14.55,-4.09,{"date":2079,"open":2024,"high":1803,"low":2080,"close":2081,"change":1971,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-05",14.9,15.17,-3.99,12800,{"date":2085,"open":2086,"high":2086,"low":1987,"close":2087,"change":331,"percent_change":1564,"volume":996,"transactions":9,"vwap":2087},"2025-05-02",15.95,15.8,{"date":2089,"open":2090,"high":1746,"low":2080,"close":2091,"change":1132,"percent_change":2092,"volume":1892,"transactions":9,"vwap":2091},"2025-05-01",15.96,15.6,1.96,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1924,"change":1169,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1924},"2025-04-30",15.35,16.3,14.65,-2.05,8900,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":969,"transactions":9,"vwap":2103},"2025-04-29",14.64,15.62,1.39,9.77,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1240,"percent_change":2109,"volume":1069,"transactions":9,"vwap":2108},"2025-04-28",14.23,-5.13,{"date":2111,"open":2024,"high":2024,"low":2024,"close":2024,"change":1049,"percent_change":1677,"volume":1069,"transactions":9,"vwap":2024},"2025-04-25",{"date":2113,"open":1924,"high":1924,"low":2114,"close":2114,"change":1942,"percent_change":2067,"volume":969,"transactions":9,"vwap":2114},"2025-04-24",15.25,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":2117},"2025-04-23",14.92,{"date":2119,"open":1976,"high":2117,"low":1976,"close":2117,"change":2120,"percent_change":2121,"volume":1064,"transactions":9,"vwap":2117},"2025-04-22",0.95,6.8,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":1480,"volume":1013,"transactions":9,"vwap":2125},"2025-04-21",14,13.97,-0.23,{"date":2128,"open":2129,"high":2017,"low":2130,"close":2017,"change":1810,"percent_change":2131,"volume":1110,"transactions":9,"vwap":2017},"2025-04-17",14.1,13.75,1.36,{"date":2133,"open":1976,"high":1976,"low":2134,"close":2134,"change":495,"percent_change":878,"volume":1110,"transactions":9,"vwap":2134},"2025-04-16",14.01,{"date":2136,"open":1915,"high":1923,"low":2017,"close":1923,"change":2137,"percent_change":2138,"volume":1001,"transactions":9,"vwap":1923},"2025-04-15",0.7,5,{"date":2140,"open":1982,"high":1982,"low":1969,"close":2124,"change":605,"percent_change":211,"volume":996,"transactions":9,"vwap":2124},"2025-04-14",{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":1049,"percent_change":672,"volume":648,"transactions":9,"vwap":2144},"2025-04-11",14.05,13.85,{"date":2146,"open":2003,"high":2129,"low":2003,"close":2129,"change":720,"percent_change":2147,"volume":2018,"transactions":9,"vwap":2129},"2025-04-10",0.71,{"date":2149,"open":2150,"high":2124,"low":173,"close":2124,"change":228,"percent_change":2151,"volume":1233,"transactions":9,"vwap":2124},"2025-04-09",13.1,4.48,{"date":177,"open":2153,"high":2153,"low":2153,"close":2153,"change":569,"percent_change":569,"volume":1069,"transactions":9,"vwap":2153},13.4]