[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FINW":3,"homepage-market-summary":30,"stock-historical-FINW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FINW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FinWise Bancorp Common","Nasdaq",null,"STATE COMMERCIAL BANKS","FinWise Bancorp is an independent bank that provides a full range of banking services to individual and commercial customers. The bank's primary source of revenue is from loans, including Small Business Administration, commercial, commercial real estate, residential real estate, and consumer. The Bank has also established Strategic Programs with various third-party loan origination platforms that use technology to streamline the origination of unsecured consumer and secured or unsecured business loans to borrowers within certain approved credit profiles.","198","Murray, UT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.17,11.09,11.455,11.19,-0.02,-0.18,17881.01459,589,11.2383,19.86,10.79,22963.786505432,4.2,1220,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},22.49,24670,9004646.626358,-26.42,"2025-04-22",[182,183,193,204,215,225,233,242,252,262,273,284,295,306,316,325,335,345,356,366,375,385,396,406,416,426,435,444,453,460,469,479,488,497,506,514,524,531,541,551,560,569,577,588,597,602,612,618,626,635,642,649,657,667,675,680,683,689,695,701,707,712,717,722,728,735,743,749,758,766,773,778,784,789,795,801,805,812,820,826,831,837,843,851,857,862,868,873,881,885,889,893,897,901,908,914,920,927,933,940,945,951,956,962,969,975,980,989,996,1004,1012,1017,1023,1028,1033,1040,1048,1055,1060,1064,1071,1076,1084,1090,1098,1104,1110,1115,1121,1127,1134,1140,1147,1152,1158,1164,1170,1176,1182,1188,1194,1197,1203,1206,1212,1216,1220,1226,1232,1236,1241,1248,1253,1260,1264,1271,1278,1281,1285,1290,1297,1301,1309,1315,1321,1329,1336,1344,1353,1360,1368,1376,1384,1388,1394,1402,1410,1417,1423,1427,1431,1437,1441,1445,1449,1453,1457,1461,1465,1470,1475,1480,1483,1487,1491,1497,1502,1507,1513,1518,1523,1527,1532,1538,1543,1546,1552,1555,1559,1564,1567,1572,1577,1580,1584,1587,1591,1598,1602,1607,1610,1615,1620,1625,1630,1634,1641,1649,1655,1662,1670,1676,1682,1685,1689,1693,1696,1699,1702,1705,1708,1711,1717,1723,1729,1734,1738,1743,1750,1753,1759,1766,1773,1778,1785,1792,1798,1804,1811,1818,1827,1833,1842,1848,1852,1858,1865,1871,1877,1881,1886,1891,1896,1902,1907,1911,1915,1918,1924,1929,1934,1939,1943,1946,1949,1954,1959,1964,1971,1977,1983,1987,1990,1994,1998,2003,2007,2010,2013,2018,2025,2032,2036,2039,2043,2048,2050,2055,2057,2063,2068,2074,2080,2084,2091,2094,2100,2108,2114,2118,2120,2125,2129,2133,2137,2140,2145,2150,2155,2160,2167,2171,2175,2177,2181,2185,2191,2194,2199,2202,2206,2213,2218,2222,2227,2231,2236,2241,2247,2253,2256,2264,2268,2271,2275,2279,2282,2287,2291,2297,2304,2307,2311,2316,2320],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.05,11.369,10.9,0.05,0.45,30216.8622,771,11.0966,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.16,11.465,11.1359,11.14,-0.12,-1.07,24326.53418,978,11.1893,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.28,11.3809,11.175,11.26,-0.13,-1.14,25992.4179,705,11.2606,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.18,11.41,11.39,0.07,0.62,17061.241363,615,11.3637,{"date":226,"open":16,"high":227,"low":187,"close":228,"change":229,"percent_change":152,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.36,11.32,0.04,86023.12015,1390,11.123,{"date":234,"open":235,"high":236,"low":26,"close":206,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",12.12,12.432,-0.11,-0.97,61342.1307,1325,11.1772,{"date":243,"open":244,"high":245,"low":246,"close":219,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",11.78,12.105,11.375,-0.45,-3.8,47688.546691,954,11.5296,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",12.24,11.62,11.84,-0.42,-3.43,71785.3401,1370,11.8163,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",12.41,12.61,11.995,12.26,-0.27,-2.15,39730.669,1035,12.2481,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.6,12.86,12.42,12.53,-0.17,-1.34,71193.393,732,12.542,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",13.06,13.0723,12.64,12.7,-0.23,-1.78,18176.668402,779,12.7981,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",12.84,12.96,12.73,12.93,0.12,0.94,53238.746,1548,12.8393,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",13.1,12.795,12.81,-0.21,-1.61,36907.669,971,12.8735,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",13.35,13.02,-0.31,-2.33,35377.1364,691,13.1387,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":199,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.57,13.823,13.31,13.33,-0.89,20603.082566,667,13.3902,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":237,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.41,13.84,13.3301,13.45,-0.81,32472.5592,963,13.4883,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.77,13.88,13.51,13.56,-0.285,-2.06,65878,1030,13.667,{"date":357,"open":358,"high":359,"low":347,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.99,14.06,13.845,-0.14,-1,23300.15,635,13.8768,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":237,"volume":372,"transactions":373,"vwap":374},"2026-09-04",13.89,14.1242,13.985,-0.015,12183,333,13.9867,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",14.19,14.2,14,-0.08,-0.57,15889.1561,451,14.0938,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",14.185,14.22,13.955,14.08,0.1,0.72,53066.0018,1241,14.098,{"date":397,"open":398,"high":378,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",13.91,13.61,13.98,0.075,0.54,23519.324749,816,13.9004,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",14.25,13.815,13.905,-0.205,-1.45,17828.640749,560,14.0352,{"date":417,"open":379,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",14.2564,13.94,14.11,0.205,1.47,26208.970128,906,14.1284,{"date":427,"open":410,"high":428,"low":429,"close":410,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",13.9885,13.8031,-0.095,-0.68,9912.0312,544,13.9161,{"date":436,"open":437,"high":438,"low":439,"close":379,"change":440,"percent_change":302,"volume":441,"transactions":442,"vwap":443},"2026-08-26",13.97,14.09,13.79,0.13,20171,807,13.9886,{"date":445,"open":338,"high":446,"low":347,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",14.34,13.87,0.03,0.22,16829.131449,1039,13.9394,{"date":454,"open":390,"high":388,"low":455,"close":338,"change":456,"percent_change":211,"volume":457,"transactions":458,"vwap":459},"2026-08-24",13.82,-0.16,14842.176971,562,14.0509,{"date":461,"open":462,"high":463,"low":455,"close":379,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",14.29,14.3899,-0.24,-1.69,16241.0881,385,14.0595,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":391,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",14.02,14.31,13.38,14.24,0.71,19154.532729,539,14.1842,{"date":480,"open":481,"high":482,"low":420,"close":483,"change":484,"percent_change":132,"volume":485,"transactions":486,"vwap":487},"2026-08-19",14.12,14.39,14.14,0.11,31986.0002,1077,14.1819,{"date":489,"open":455,"high":490,"low":491,"close":492,"change":142,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",14.18,13.72,14.03,2.33,23904,871,13.9623,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":279,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",13.6,14.01,13.71,-1.22,28947.245742,711,13.844,{"date":507,"open":419,"high":508,"low":509,"close":348,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",14.355,13.7315,0,14998.08,555,13.9724,{"date":515,"open":516,"high":517,"low":518,"close":348,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",13.96,14.035,13.69,-0.06,-0.43,34276.62,487,13.9046,{"date":525,"open":501,"high":419,"low":501,"close":419,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",0.18,1.31,13637.3781,351,13.8882,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":188,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",13.7,13.925,13.6201,13.76,0.36,27717.074,629,13.7792,{"date":542,"open":543,"high":544,"low":545,"close":501,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",14.05,14.1179,13.63,-0.56,-3.92,60734.408063,886,13.8052,{"date":552,"open":553,"high":554,"low":483,"close":555,"change":448,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",14.305,14.6159,14.27,0.21,9789.0617,255,14.2648,{"date":561,"open":471,"high":562,"low":563,"close":474,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",14.6232,13.93,0.14,0.99,29413.225561,976,14.1569,{"date":570,"open":390,"high":571,"low":437,"close":572,"change":573,"percent_change":229,"volume":574,"transactions":575,"vwap":576},"2026-08-05",14.295,14.1,0.005,24494.4749,546,14.0943,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",14.32,14.5,13.995,14.095,-0.195,-1.36,43010.330548,677,14.2523,{"date":589,"open":419,"high":590,"low":591,"close":462,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",14.33,13.86,0.53,3.85,30731.925214,641,14.2081,{"date":598,"open":350,"high":599,"low":350,"close":536,"change":188,"percent_change":537,"volume":600,"transactions":202,"vwap":601},"2026-07-31",14.105,32638.1679,13.741,{"date":603,"open":604,"high":605,"low":606,"close":501,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",13.65,13.92,13.3,-0.39,-2.77,50916.0399,1131,13.5178,{"date":613,"open":390,"high":614,"low":563,"close":572,"change":564,"percent_change":46,"volume":615,"transactions":616,"vwap":617},"2026-07-29",14.1866,12562.265813,869,14.0576,{"date":619,"open":398,"high":620,"low":621,"close":516,"change":556,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",14.6699,13.9,1.53,23009,631,14.1615,{"date":627,"open":628,"high":400,"low":629,"close":630,"change":20,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",13.825,13.68,13.75,-0.15,14258.3563,524,13.795,{"date":636,"open":621,"high":490,"low":637,"close":347,"change":537,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",13.08,2.68,29459.927,960,13.5495,{"date":643,"open":327,"high":408,"low":644,"close":337,"change":456,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",13.36,-1.18,53218.209,1194,13.4913,{"date":650,"open":651,"high":347,"low":644,"close":327,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",13.39,0.15,1.12,27324.8935,870,13.5377,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":290,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",13.8,14.3383,13.17,13.42,-1.68,27700.0089,968,13.4748,{"date":668,"open":482,"high":669,"low":670,"close":604,"change":279,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",14.415,13.5,-1.23,34079.5986,758,13.7602,{"date":676,"open":492,"high":677,"low":455,"close":455,"change":268,"percent_change":678,"volume":679,"transactions":9,"vwap":455},"2026-07-17",14.43,-1.92,18600,{"date":681,"open":492,"high":669,"low":338,"close":438,"change":564,"percent_change":46,"volume":682,"transactions":9,"vwap":438},"2026-07-16",29700,{"date":684,"open":419,"high":492,"low":368,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-15",13.95,-0.04,-0.29,10400,{"date":690,"open":691,"high":580,"low":692,"close":358,"change":693,"percent_change":564,"volume":694,"transactions":9,"vwap":358},"2026-07-14",14.41,13.979,0.02,15700,{"date":696,"open":379,"high":697,"low":455,"close":437,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":437},"2026-07-13",14.455,0.09,0.65,24700,{"date":702,"open":388,"high":703,"low":704,"close":348,"change":21,"percent_change":705,"volume":706,"transactions":9,"vwap":348},"2026-07-10",14.4,13.85,-1.28,32200,{"date":708,"open":709,"high":709,"low":419,"close":359,"change":301,"percent_change":710,"volume":711,"transactions":9,"vwap":359},"2026-07-09",14.465,0.86,23200,{"date":713,"open":714,"high":709,"low":715,"close":419,"change":519,"percent_change":520,"volume":716,"transactions":9,"vwap":419},"2026-07-08",14.04,13.83,45700,{"date":718,"open":719,"high":719,"low":338,"close":379,"change":320,"percent_change":720,"volume":721,"transactions":9,"vwap":379},"2026-07-07",14.49,-2.17,55400,{"date":723,"open":482,"high":724,"low":462,"close":472,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":472},"2026-07-06",14.75,-0.25,-1.72,42700,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":464,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-02",15.05,14.345,14.56,-1.62,14600,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",14.54,14.91,14.8,0.3,2.07,27600,{"date":744,"open":745,"high":746,"low":543,"close":580,"change":279,"percent_change":747,"volume":748,"transactions":9,"vwap":580},"2026-06-30",14.77,14.82,-1.16,152600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",15.26,15.4,14.36,14.67,-0.75,-4.86,55800,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",14.55,15.45,15.42,0.87,5.98,254000,{"date":767,"open":768,"high":768,"low":769,"close":760,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-25",14.685,14.37,-0.05,-0.34,10500,{"date":774,"open":719,"high":724,"low":482,"close":775,"change":301,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-24",14.6,0.83,20600,{"date":779,"open":377,"high":580,"low":377,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",14.48,0.42,2.99,11800,{"date":785,"open":786,"high":786,"low":359,"close":359,"change":199,"percent_change":787,"volume":788,"transactions":9,"vwap":359},"2026-06-22",14.263,-0.85,8300,{"date":790,"open":400,"high":474,"low":791,"close":490,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":490},"2026-06-18",13.78,0.39,2.83,52700,{"date":796,"open":719,"high":719,"low":797,"close":439,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":439},"2026-06-17",13.715,-0.58,-4.04,21000,{"date":802,"open":472,"high":760,"low":803,"close":769,"change":107,"percent_change":781,"volume":804,"transactions":9,"vwap":769},"2026-06-16",14.26,10900,{"date":806,"open":807,"high":808,"low":803,"close":472,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":472},"2026-06-15",14.52,14.595,-0.41,-2.79,7000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":220,"volume":819,"transactions":9,"vwap":817},"2026-06-12",14.64,14.895,14.51,14.72,0.01,12300,{"date":821,"open":822,"high":822,"low":677,"close":823,"change":229,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-11",14.81,14.71,0.27,7400,{"date":827,"open":823,"high":828,"low":829,"close":754,"change":519,"percent_change":809,"volume":830,"transactions":9,"vwap":754},"2026-06-10",14.76,14.35,26700,{"date":832,"open":590,"high":739,"low":590,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",14.73,0.34,2.36,10700,{"date":838,"open":839,"high":823,"low":840,"close":482,"change":268,"percent_change":841,"volume":842,"transactions":9,"vwap":482},"2026-06-08",14.57,14.387,-1.84,5800,{"date":844,"open":845,"high":846,"low":543,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",14.3,14.7,14.66,0.24,1.66,12100,{"date":852,"open":590,"high":853,"low":555,"close":854,"change":740,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-04",14.58,14.42,2.12,25900,{"date":858,"open":677,"high":677,"low":500,"close":481,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":481},"2026-06-03",-0.32,-2.22,28100,{"date":863,"open":359,"high":864,"low":359,"close":865,"change":537,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",14.445,14.44,2.56,11200,{"date":869,"open":388,"high":580,"low":606,"close":390,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":390},"2026-06-01",-0.3,-2.09,19400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":564,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-29",14.16,14.68,13.963,14.38,0.98,18800,{"date":882,"open":605,"high":474,"low":605,"close":474,"change":848,"percent_change":883,"volume":884,"transactions":9,"vwap":474},"2026-05-28",1.71,37900,{"date":886,"open":605,"high":420,"low":887,"close":379,"change":510,"percent_change":510,"volume":888,"transactions":9,"vwap":379},"2026-05-27",13.895,40500,{"date":890,"open":447,"high":555,"low":704,"close":379,"change":652,"percent_change":891,"volume":892,"transactions":9,"vwap":379},"2026-05-26",1.08,47800,{"date":894,"open":348,"high":621,"low":659,"close":704,"change":895,"percent_change":896,"volume":742,"transactions":9,"vwap":704},"2026-05-22",-0.1,-0.72,{"date":898,"open":659,"high":492,"low":659,"close":685,"change":781,"percent_change":899,"volume":900,"transactions":9,"vwap":685},"2026-05-21",3.1,30400,{"date":902,"open":903,"high":379,"low":340,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-20",13.62,13.53,-0.09,-0.66,40000,{"date":909,"open":910,"high":911,"low":910,"close":903,"change":519,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-05-19",13.55,14.097,-0.44,7100,{"date":915,"open":499,"high":629,"low":916,"close":629,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":629},"2026-05-18",13.29,0.57,4.35,13000,{"date":921,"open":922,"high":517,"low":923,"close":924,"change":391,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-15",12.91,12.9,13.11,0.77,17900,{"date":928,"open":929,"high":491,"low":930,"close":931,"change":510,"percent_change":510,"volume":932,"transactions":9,"vwap":931},"2026-05-14",13.503,13,13.01,9200,{"date":934,"open":935,"high":936,"low":937,"close":931,"change":448,"percent_change":938,"volume":939,"transactions":9,"vwap":931},"2026-05-13",12.88,13.25,12.82,0.23,26600,{"date":941,"open":936,"high":662,"low":300,"close":942,"change":607,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-12",12.98,-2.92,20400,{"date":946,"open":651,"high":947,"low":948,"close":949,"change":456,"percent_change":645,"volume":950,"transactions":9,"vwap":949},"2026-05-11",13.875,13.27,13.37,16500,{"date":952,"open":368,"high":572,"low":904,"close":904,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":904},"2026-05-08",-0.47,-3.36,13700,{"date":957,"open":958,"high":474,"low":958,"close":379,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":379},"2026-05-07",13.48,0.41,3.02,18900,{"date":963,"open":964,"high":358,"low":606,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-06",13.44,13.59,-0.085,-0.62,16700,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":351,"percent_change":974,"volume":944,"transactions":9,"vwap":973},"2026-05-05",14.373,13.585,13.675,-2.04,{"date":976,"open":745,"high":977,"low":659,"close":516,"change":362,"percent_change":978,"volume":979,"transactions":9,"vwap":516},"2026-05-04",15.84,-6.68,63900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-01",15.5,15.522,14.86,14.96,-0.59,-3.79,70200,{"date":990,"open":977,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",16.36,15.55,-0.375,-2.35,29500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":411,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",16.040001,16.049999,15.85,15.925,-1.27,15600,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-28",16.49,16.01,16.13,-0.03,-0.19,12600,{"date":1013,"open":1014,"high":1015,"low":1007,"close":1016,"change":1009,"percent_change":1010,"volume":932,"transactions":9,"vwap":1016},"2026-04-27",16.08,16.41,16.16,{"date":1018,"open":1019,"high":1020,"low":999,"close":1021,"change":818,"percent_change":107,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",16.23,16.495,16.19,19800,{"date":1024,"open":1025,"high":1026,"low":999,"close":1025,"change":510,"percent_change":510,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",16.18,16.3,5900,{"date":1029,"open":1030,"high":1031,"low":1025,"close":1025,"change":311,"percent_change":705,"volume":1032,"transactions":9,"vwap":1025},"2026-04-22",16.38,16.675,4300,{"date":1034,"open":1035,"high":1036,"low":1019,"close":1037,"change":771,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-21",16.7,17.3,16.39,-2.03,12900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-20",16.83,17.15,16.73,-0.5,-2.9,20200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":776,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",16.62,17.23,16.34,5.06,15500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":229,"percent_change":848,"volume":1059,"transactions":9,"vwap":1058},"2026-04-16",16.26,16.4,4200,{"date":1061,"open":1016,"high":1050,"low":1007,"close":991,"change":220,"percent_change":1062,"volume":1063,"transactions":9,"vwap":991},"2026-04-15",0.43,7800,{"date":1065,"open":1026,"high":1066,"low":1067,"close":1068,"change":210,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-14",16.448,15.86,16.29,-0.79,11600,{"date":1072,"open":1036,"high":1036,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":825,"transactions":9,"vwap":1073},"2026-04-13",16.42,-0.37,-2.2,{"date":1077,"open":1078,"high":1036,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-10",17.22,16.46,16.79,-0.55,-3.17,8100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":917,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-09",16.21,17.34,3.4,18100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":221,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",15.97,17,15.914,16.77,3.84,18000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":391,"percent_change":221,"volume":850,"transactions":9,"vwap":1103},"2026-04-07",15.95,16.25,15.9,16.15,{"date":1105,"open":1106,"high":1107,"low":1106,"close":999,"change":301,"percent_change":1108,"volume":1109,"transactions":9,"vwap":999},"2026-04-06",15.71,16.135,0.75,7700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1112,"change":510,"percent_change":510,"volume":1114,"transactions":9,"vwap":1112},"2026-04-02",15.93,15.845,3500,{"date":1116,"open":1007,"high":1117,"low":1118,"close":1112,"change":220,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1112},"2026-04-01",16.2,15.885,0.44,6400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1067,"change":20,"percent_change":210,"volume":1126,"transactions":9,"vwap":1067},"2026-03-31",16.12,16.176,15.635,10300,{"date":1128,"open":1129,"high":999,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-30",15.75,15.88,0.19,1.21,10100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":142,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",15.15,15.69,2.08,15800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":448,"percent_change":1146,"volume":825,"transactions":9,"vwap":1145},"2026-03-26",15.33,15.49,15.22,15.37,0.2,{"date":1148,"open":1092,"high":1092,"low":1149,"close":1149,"change":1074,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",15.34,-2.36,5400,{"date":1153,"open":1154,"high":1155,"low":1106,"close":1106,"change":809,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1106},"2026-03-24",15.87,16.069,-2.54,7500,{"date":1159,"open":1160,"high":1101,"low":1161,"close":1123,"change":776,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1123},"2026-03-23",15.64,15.62,5.43,11500,{"date":1165,"open":1166,"high":1166,"low":751,"close":1167,"change":859,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-20",15.61,15.29,-2.05,56500,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1166,"change":698,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1166},"2026-03-19",15.53,15.82,0.58,5000,{"date":1177,"open":1129,"high":1178,"low":1179,"close":1179,"change":859,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-18",15.865,15.52,-2.02,18400,{"date":1183,"open":1184,"high":1185,"low":977,"close":977,"change":687,"percent_change":1186,"volume":1187,"transactions":9,"vwap":977},"2026-03-17",16.030001,16.14,-1.8,11900,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1008,"change":537,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1008},"2026-03-16",15.91,16.51,2.28,9100,{"date":1195,"open":1092,"high":1092,"low":1129,"close":1196,"change":686,"percent_change":725,"volume":1157,"transactions":9,"vwap":1196},"2026-03-13",15.77,{"date":1198,"open":1102,"high":1199,"low":1200,"close":1200,"change":895,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-12",16.155,15.81,-0.63,6600,{"date":1204,"open":1092,"high":1073,"low":1200,"close":1190,"change":519,"percent_change":1205,"volume":913,"transactions":9,"vwap":1190},"2026-03-11",-0.38,{"date":1207,"open":1208,"high":1209,"low":1092,"close":1092,"change":279,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1092},"2026-03-10",16.02,16.31,-1.05,8600,{"date":1213,"open":1092,"high":1214,"low":1215,"close":1185,"change":895,"percent_change":967,"volume":825,"transactions":9,"vwap":1185},"2026-03-09",16.362,15.67,{"date":1217,"open":1209,"high":1209,"low":1218,"close":1219,"change":210,"percent_change":1069,"volume":939,"transactions":9,"vwap":1219},"2026-03-06",15.915,16.24,{"date":1221,"open":1035,"high":1222,"low":1025,"close":1223,"change":1074,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-05",16.71,16.37,-2.21,19100,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":448,"percent_change":526,"volume":1231,"transactions":9,"vwap":1230},"2026-03-04",16.59,17.02,16.74,16000,{"date":1233,"open":1035,"high":1234,"low":1035,"close":1222,"change":895,"percent_change":986,"volume":1235,"transactions":9,"vwap":1222},"2026-03-03",16.98,9300,{"date":1237,"open":1222,"high":1238,"low":1222,"close":1239,"change":1009,"percent_change":21,"volume":1240,"transactions":9,"vwap":1239},"2026-03-02",17.049999,16.81,8700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-27",17.54,16.84,-0.26,-1.52,17800,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":112,"percent_change":519,"volume":1252,"transactions":9,"vwap":1251},"2026-02-26",17.38,17.1,4000,{"date":1254,"open":1230,"high":1255,"low":1230,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-25",17.155,17.11,0.59,3.57,6700,{"date":1261,"open":1262,"high":1230,"low":1191,"close":1263,"change":220,"percent_change":1062,"volume":1157,"transactions":9,"vwap":1263},"2026-02-24",16.705,16.52,{"date":1265,"open":1266,"high":1266,"low":1037,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-23",17.065001,16.45,-0.69,-4.03,20100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":380,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-20",17.2,17.37,17.14,-0.46,5100,{"date":1279,"open":1280,"high":1078,"low":1229,"close":1078,"change":693,"percent_change":301,"volume":1259,"transactions":9,"vwap":1078},"2026-02-19",17.030001,{"date":1282,"open":1283,"high":1284,"low":1266,"close":1273,"change":229,"percent_change":938,"volume":880,"transactions":9,"vwap":1273},"2026-02-18",17.16,17.385,{"date":1286,"open":1287,"high":1287,"low":1283,"close":1283,"change":1288,"percent_change":1289,"volume":772,"transactions":9,"vwap":1283},"2026-02-17",17.5,-0.2,-1.15,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":199,"percent_change":1268,"volume":1296,"transactions":9,"vwap":1295},"2026-02-13",17.575,17.83,17.27,17.36,13600,{"date":1298,"open":1299,"high":1299,"low":1274,"close":1300,"change":112,"percent_change":519,"volume":688,"transactions":9,"vwap":1300},"2026-02-12",17.64,17.48,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":734,"transactions":9,"vwap":1306},"2026-02-11",17.63,17.725,17.458,17.49,-0.175,-0.99,{"date":1310,"open":1311,"high":1293,"low":1311,"close":1312,"change":1313,"percent_change":925,"volume":1314,"transactions":9,"vwap":1312},"2026-02-10",17.59,17.665,0.135,14900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":361,"percent_change":1069,"volume":1320,"transactions":9,"vwap":1319},"2026-02-09",17.68,18.165,17.53,14400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":122,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-06",17.57,17.795,17.44,17.67,1.44,26100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1288,"percent_change":211,"volume":1335,"transactions":9,"vwap":1334},"2026-02-05",17.605,17.69,17.28,17.42,14700,{"date":1337,"open":1338,"high":1339,"low":1331,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-04",18.049999,18.195,17.62,-0.305,-1.7,20300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-03",18.71,18.825,17.55,17.925,-0.935,-4.96,56100,{"date":1354,"open":1332,"high":1355,"low":1332,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-02",19.035,18.86,1.35,7.71,44800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":721,"transactions":9,"vwap":1365},"2026-01-30",17.76,18.29,17.32,17.51,-0.94,-5.09,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":556,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",18.22,18.5,17.87,18.45,1.15,30500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1119,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",18.19,18.25,17.82,18.24,0.08,28400,{"date":1385,"open":1380,"high":1386,"low":1380,"close":1386,"change":1387,"percent_change":302,"volume":700,"transactions":9,"vwap":1386},"2026-01-27",18.16,0.17,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":21,"percent_change":1308,"volume":830,"transactions":9,"vwap":1393},"2026-01-26",18.1,18.11,17.475,17.99,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":953,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",18.66,18.755,18,18.17,-2.52,15900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":959,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-22",18.305,18.68,18.275,18.64,2.25,33800,{"date":1411,"open":1412,"high":1379,"low":1372,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-21",17.995,18.23,0.28,1.56,32900,{"date":1418,"open":1419,"high":1398,"low":1420,"close":1421,"change":510,"percent_change":510,"volume":1422,"transactions":9,"vwap":1421},"2026-01-20",17.81,17.225,17.95,26000,{"date":1424,"open":1421,"high":1398,"low":1425,"close":1421,"change":510,"percent_change":510,"volume":1426,"transactions":9,"vwap":1421},"2026-01-16",17.79,24900,{"date":1428,"open":1429,"high":1429,"low":1425,"close":1421,"change":107,"percent_change":834,"volume":1430,"transactions":9,"vwap":1421},"2026-01-15",17.97,36200,{"date":1432,"open":1433,"high":1434,"low":1348,"close":1435,"change":740,"percent_change":883,"volume":1436,"transactions":9,"vwap":1435},"2026-01-14",17.6,17.921,17.89,29000,{"date":1438,"open":1311,"high":1439,"low":1243,"close":1311,"change":510,"percent_change":510,"volume":1440,"transactions":9,"vwap":1311},"2026-01-13",17.74,33000,{"date":1442,"open":1317,"high":1443,"low":1444,"close":1311,"change":20,"percent_change":237,"volume":1011,"transactions":9,"vwap":1311},"2026-01-12",17.687,17.535,{"date":1446,"open":1348,"high":1447,"low":1365,"close":1448,"change":510,"percent_change":510,"volume":777,"transactions":9,"vwap":1448},"2026-01-09",17.7,17.61,{"date":1450,"open":1451,"high":1372,"low":1451,"close":1448,"change":188,"percent_change":1414,"volume":1452,"transactions":9,"vwap":1448},"2026-01-08",17.47,63200,{"date":1454,"open":1433,"high":1455,"low":1456,"close":1456,"change":687,"percent_change":733,"volume":688,"transactions":9,"vwap":1456},"2026-01-07",17.632,17.56,{"date":1458,"open":1299,"high":1398,"low":1459,"close":1460,"change":229,"percent_change":449,"volume":1320,"transactions":9,"vwap":1460},"2026-01-06",17.41,17.85,{"date":1462,"open":1334,"high":1398,"low":1334,"close":1419,"change":1463,"percent_change":855,"volume":1464,"transactions":9,"vwap":1419},"2026-01-05",0.37,24200,{"date":1466,"open":1467,"high":1468,"low":1364,"close":1325,"change":1045,"percent_change":810,"volume":1469,"transactions":9,"vwap":1325},"2026-01-02",17.94,17.98,13800,{"date":1471,"open":1390,"high":1390,"low":1472,"close":1467,"change":1473,"percent_change":1474,"volume":955,"transactions":9,"vwap":1467},"2025-12-31",17.685,0.29,1.64,{"date":1476,"open":1433,"high":1477,"low":1323,"close":1478,"change":290,"percent_change":1479,"volume":913,"transactions":9,"vwap":1478},"2025-12-30",17.86,17.65,-1.29,{"date":1481,"open":1386,"high":1386,"low":1482,"close":1482,"change":229,"percent_change":449,"volume":1277,"transactions":9,"vwap":1482},"2025-12-29",17.88,{"date":1484,"open":1485,"high":1485,"low":1299,"close":1486,"change":188,"percent_change":1414,"volume":825,"transactions":9,"vwap":1486},"2025-12-26",17.955,17.84,{"date":1488,"open":1429,"high":1429,"low":1425,"close":1425,"change":279,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1425},"2025-12-24",-0.95,3400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":279,"percent_change":1366,"volume":788,"transactions":9,"vwap":1496},"2025-12-23",18.295,18.3,17.9,17.96,{"date":1498,"open":1379,"high":1499,"low":1500,"close":1501,"change":199,"percent_change":906,"volume":884,"transactions":9,"vwap":1501},"2025-12-22",18.665,17.705,18.13,{"date":1503,"open":1504,"high":1504,"low":1478,"close":1379,"change":361,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1379},"2025-12-19",18.38,-0.76,71900,{"date":1508,"open":1390,"high":1509,"low":1510,"close":1511,"change":740,"percent_change":849,"volume":1512,"transactions":9,"vwap":1511},"2025-12-18",18.713,18.02,18.39,30200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":229,"percent_change":449,"volume":1517,"transactions":9,"vwap":1516},"2025-12-17",17.07,18.09,22800,{"date":1519,"open":1299,"high":1520,"low":1299,"close":1338,"change":53,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1338},"2025-12-16",18.245,2.79,46300,{"date":1524,"open":1525,"high":1525,"low":1451,"close":1456,"change":290,"percent_change":1479,"volume":1526,"transactions":9,"vwap":1456},"2025-12-15",18.055,34600,{"date":1528,"open":1338,"high":1390,"low":1529,"close":1425,"change":361,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1425},"2025-12-12",17.72,-0.78,23100,{"date":1533,"open":1534,"high":1535,"low":1365,"close":1536,"change":834,"percent_change":1537,"volume":1430,"transactions":9,"vwap":1536},"2025-12-11",17.78,18.135,17.93,1.93,{"date":1539,"open":1540,"high":1541,"low":1036,"close":1311,"change":20,"percent_change":237,"volume":1542,"transactions":9,"vwap":1311},"2025-12-10",17.862,17.91,35900,{"date":1544,"open":1293,"high":1373,"low":1243,"close":1448,"change":21,"percent_change":1545,"volume":1296,"transactions":9,"vwap":1448},"2025-12-09",-1.01,{"date":1547,"open":1482,"high":1548,"low":1549,"close":1425,"change":870,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1425},"2025-12-08",18.040001,17.781,-1.66,16300,{"date":1553,"open":1496,"high":1391,"low":1496,"close":1516,"change":895,"percent_change":1081,"volume":1554,"transactions":9,"vwap":1516},"2025-12-05",6200,{"date":1556,"open":1557,"high":1557,"low":1398,"close":1378,"change":320,"percent_change":663,"volume":1558,"transactions":9,"vwap":1378},"2025-12-04",18.51,5600,{"date":1560,"open":1561,"high":1371,"low":1495,"close":1371,"change":917,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1371},"2025-12-03",18.401,3.18,25000,{"date":1565,"open":1541,"high":1398,"low":1495,"close":1536,"change":380,"percent_change":912,"volume":1566,"transactions":9,"vwap":1536},"2025-12-02",4800,{"date":1568,"open":1419,"high":1548,"low":1419,"close":1569,"change":686,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-01",18.01,-0.22,8900,{"date":1573,"open":1574,"high":1399,"low":1575,"close":1338,"change":510,"percent_change":510,"volume":1576,"transactions":9,"vwap":1338},"2025-11-28",18.0049992,17.77,6100,{"date":1578,"open":1536,"high":1579,"low":1536,"close":1338,"change":510,"percent_change":510,"volume":836,"transactions":9,"vwap":1338},"2025-11-26",18.205,{"date":1581,"open":1338,"high":1582,"low":1482,"close":1338,"change":818,"percent_change":107,"volume":1583,"transactions":9,"vwap":1338},"2025-11-25",18.14,9400,{"date":1585,"open":1293,"high":1386,"low":1293,"close":1548,"change":449,"percent_change":1586,"volume":1063,"transactions":9,"vwap":1548},"2025-11-24",1.23,{"date":1588,"open":1326,"high":1589,"low":1478,"close":1380,"change":693,"percent_change":484,"volume":1590,"transactions":9,"vwap":1380},"2025-11-21",18.15,26900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":229,"percent_change":938,"volume":1597,"transactions":9,"vwap":1596},"2025-11-20",18.07,18.18,17.655,17.8,5200,{"date":1599,"open":1486,"high":1600,"low":1362,"close":1362,"change":687,"percent_change":312,"volume":1601,"transactions":9,"vwap":1362},"2025-11-19",18.164,10200,{"date":1603,"open":1604,"high":1605,"low":1596,"close":1338,"change":107,"percent_change":1606,"volume":1314,"transactions":9,"vwap":1338},"2025-11-18",18.12,18.8,0.33,{"date":1608,"open":1504,"high":1504,"low":1477,"close":1393,"change":725,"percent_change":1609,"volume":1063,"transactions":9,"vwap":1393},"2025-11-17",-1.37,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1381,"change":311,"percent_change":211,"volume":1003,"transactions":9,"vwap":1381},"2025-11-14",18.36,19.049999,18.142,{"date":1616,"open":1617,"high":25,"low":1372,"close":1373,"change":1618,"percent_change":1619,"volume":742,"transactions":9,"vwap":1373},"2025-11-13",19.042999,-0.61,-3.2,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1387,"percent_change":67,"volume":1576,"transactions":9,"vwap":1624},"2025-11-12",19.096001,18.74,19.059999,{"date":1626,"open":1627,"high":1627,"low":1405,"close":1628,"change":1009,"percent_change":456,"volume":1629,"transactions":9,"vwap":1628},"2025-11-11",19.36,18.89,11100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":320,"percent_change":312,"volume":867,"transactions":9,"vwap":1633},"2025-11-10",19.58,18.92,{"date":1635,"open":1636,"high":1637,"low":1413,"close":1638,"change":189,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-07",18.596,19.65,19.23,2.4,19000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":257,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-06",18.835,19.38,18.61,18.78,-2.19,8000,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":938,"percent_change":1132,"volume":1654,"transactions":9,"vwap":1653},"2025-11-05",18.505,19.22,19.2,10000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1205,"percent_change":1661,"volume":1193,"transactions":9,"vwap":1660},"2025-11-04",19.44,19.5,18.81,18.97,-1.96,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":776,"volume":1669,"transactions":9,"vwap":1667},"2025-11-03",19.53,19.81,18.76,19.35,0.16,7900,{"date":1671,"open":1645,"high":1672,"low":1398,"close":1673,"change":592,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-31",19.8,19.19,2.84,16200,{"date":1677,"open":1678,"high":1659,"low":1433,"close":1396,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1396},"2025-10-30",18.73,0.84,4.71,41900,{"date":1683,"open":1429,"high":1684,"low":1459,"close":1380,"change":229,"percent_change":449,"volume":1469,"transactions":9,"vwap":1380},"2025-10-29",18.08,{"date":1686,"open":1687,"high":1516,"low":1362,"close":1534,"change":279,"percent_change":1489,"volume":1688,"transactions":9,"vwap":1534},"2025-10-28",17.987,9600,{"date":1690,"open":1501,"high":1691,"low":1536,"close":1421,"change":279,"percent_change":1366,"volume":1692,"transactions":9,"vwap":1421},"2025-10-27",18.33,4600,{"date":1694,"open":1582,"high":1582,"low":1604,"close":1604,"change":818,"percent_change":107,"volume":1695,"transactions":9,"vwap":1604},"2025-10-24",2900,{"date":1697,"open":1582,"high":1582,"low":1496,"close":1391,"change":1009,"percent_change":279,"volume":1698,"transactions":9,"vwap":1391},"2025-10-23",3200,{"date":1700,"open":1468,"high":1370,"low":1496,"close":1582,"change":938,"percent_change":1701,"volume":1231,"transactions":9,"vwap":1582},"2025-10-22",1.28,{"date":1703,"open":1372,"high":1704,"low":1293,"close":1541,"change":510,"percent_change":510,"volume":1654,"transactions":9,"vwap":1541},"2025-10-21",18.059999,{"date":1706,"open":1435,"high":1541,"low":1707,"close":1541,"change":127,"percent_change":1192,"volume":842,"transactions":9,"vwap":1541},"2025-10-20",17.73,{"date":1709,"open":1306,"high":1710,"low":1306,"close":1365,"change":686,"percent_change":290,"volume":913,"transactions":9,"vwap":1365},"2025-10-17",18.023001,{"date":1712,"open":1713,"high":1714,"low":1287,"close":1348,"change":1715,"percent_change":1716,"volume":1054,"transactions":9,"vwap":1348},"2025-10-16",18.42,18.44,-0.8,-4.36,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1010,"percent_change":1722,"volume":1157,"transactions":9,"vwap":1721},"2025-10-15",18.62,18.85,18.35,-1.02,{"date":1724,"open":1725,"high":1726,"low":1714,"close":1727,"change":631,"percent_change":1715,"volume":1728,"transactions":9,"vwap":1727},"2025-10-14",18.599,18.83,18.54,44900,{"date":1730,"open":1379,"high":1731,"low":1501,"close":1732,"change":1119,"percent_change":1733,"volume":804,"transactions":9,"vwap":1732},"2025-10-13",19.28,18.69,2.41,{"date":1735,"open":1736,"high":1633,"low":1379,"close":1379,"change":870,"percent_change":733,"volume":1737,"transactions":9,"vwap":1379},"2025-10-10",18.41,9900,{"date":1739,"open":1732,"high":1740,"low":1373,"close":1741,"change":912,"percent_change":1742,"volume":1566,"transactions":9,"vwap":1741},"2025-10-09",19.1,18.55,-2.32,{"date":1744,"open":1373,"high":1745,"low":1746,"close":1747,"change":1174,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-08",19.21,18.31,18.99,3.15,9800,{"date":1751,"open":1582,"high":1633,"low":1582,"close":1736,"change":652,"percent_change":1752,"volume":1648,"transactions":9,"vwap":1736},"2025-10-07",0.82,{"date":1754,"open":1691,"high":1755,"low":1756,"close":1757,"change":21,"percent_change":1758,"volume":1531,"transactions":9,"vwap":1757},"2025-10-06",19.27,17.808,18.26,-0.98,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1714,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1714},"2025-10-03",20.37,18.28,-1.93,-9.47,21600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":925,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1761},"2025-10-02",19.39,20.39,18.75,3.93,25100,{"date":1774,"open":1775,"high":1776,"low":1477,"close":1777,"change":556,"percent_change":891,"volume":1563,"transactions":9,"vwap":1777},"2025-10-01",19.09,19.61,19.6,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1768,"change":787,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1768},"2025-09-30",20.19,20.387,19.33,-4.2,26500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1081,"percent_change":1791,"volume":1749,"transactions":9,"vwap":1790},"2025-09-29",20.64,20.769,20.105,20.24,-2.65,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":652,"percent_change":38,"volume":1797,"transactions":9,"vwap":1796},"2025-09-26",20.59,20.86,20.79,5500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1787,"change":631,"percent_change":896,"volume":1803,"transactions":9,"vwap":1787},"2025-09-25",20.53,21.153,20.29,8400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1796,"change":895,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1796},"2025-09-24",20.955,21.17,20.34,-0.48,6000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":279,"percent_change":341,"volume":1817,"transactions":9,"vwap":1816},"2025-09-23",21.23,21.35,20.38,20.89,11700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-22",21.67,21.92,20.91,21.059999,-1.43,-6.36,21500,{"date":1828,"open":1829,"high":176,"low":1561,"close":176,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":176},"2025-09-19",20.61,1.86,9.02,107300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-18",20.01,20.71,19.97,20.63,0.81,4.09,15200,{"date":1843,"open":1637,"high":1844,"low":1845,"close":1846,"change":1387,"percent_change":763,"volume":1847,"transactions":9,"vwap":1846},"2025-09-17",20.297,19,19.82,21300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1637,"change":1387,"percent_change":763,"volume":1120,"transactions":9,"vwap":1637},"2025-09-16",19.12,19.78,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":556,"percent_change":1857,"volume":1027,"transactions":9,"vwap":1856},"2025-09-15",19.79,19.26,19.48,1.09,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1755,"change":1074,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1755},"2025-09-12",19.225,19.45,19.15,-1.88,6300,{"date":1866,"open":1653,"high":1672,"low":1653,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-11",19.64,0.48,2.51,9000,{"date":1872,"open":1873,"high":1874,"low":1845,"close":1875,"change":1570,"percent_change":211,"volume":1876,"transactions":9,"vwap":1875},"2025-09-10",19.42,19.708,19.16,7200,{"date":1878,"open":1879,"high":1880,"low":1653,"close":1644,"change":870,"percent_change":1246,"volume":1163,"transactions":9,"vwap":1644},"2025-09-09",19.72,19.728,{"date":1882,"open":1883,"high":1854,"low":1667,"close":1884,"change":1606,"percent_change":883,"volume":1885,"transactions":9,"vwap":1884},"2025-09-08",19.46,19.68,8200,{"date":1887,"open":1888,"high":1888,"low":1875,"close":1667,"change":895,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1667},"2025-09-05",19.75,-0.51,10800,{"date":1892,"open":1893,"high":1861,"low":1893,"close":1861,"change":1894,"percent_change":1895,"volume":1870,"transactions":9,"vwap":1861},"2025-09-04",19.143,0.61,3.24,{"date":1897,"open":1898,"high":1899,"low":1727,"close":1900,"change":1276,"percent_change":1901,"volume":836,"transactions":9,"vwap":1900},"2025-09-03",19.17,19.656,18.84,-2.38,{"date":1903,"open":1904,"high":1883,"low":1904,"close":1905,"change":1009,"percent_change":456,"volume":1906,"transactions":9,"vwap":1905},"2025-09-02",19.030001,19.3,6500,{"date":1908,"open":1909,"high":1910,"low":1731,"close":1782,"change":361,"percent_change":896,"volume":1157,"transactions":9,"vwap":1782},"2025-08-29",19.63,19.7,{"date":1912,"open":1913,"high":1913,"low":1627,"close":1914,"change":693,"percent_change":391,"volume":1151,"transactions":9,"vwap":1914},"2025-08-28",19.69,19.47,{"date":1916,"open":1917,"high":1888,"low":1768,"close":1861,"change":686,"percent_change":311,"volume":1847,"transactions":9,"vwap":1861},"2025-08-27",19.418,{"date":1919,"open":1653,"high":1920,"low":1371,"close":1921,"change":781,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-26",19.635,19.49,2.2,16800,{"date":1925,"open":1926,"high":1644,"low":1371,"close":1927,"change":290,"percent_change":1928,"volume":1517,"transactions":9,"vwap":1927},"2025-08-25",19.01,19.07,-1.19,{"date":1930,"open":1396,"high":1931,"low":1746,"close":1905,"change":776,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1905},"2025-08-22",19.637,4.49,36600,{"date":1935,"open":1741,"high":1936,"low":1511,"close":1937,"change":210,"percent_change":1938,"volume":1749,"transactions":9,"vwap":1937},"2025-08-21",18.79,18.47,-0.7,{"date":1940,"open":1941,"high":1740,"low":1942,"close":1941,"change":652,"percent_change":1839,"volume":1193,"transactions":9,"vwap":1941},"2025-08-20",18.6,18.495,{"date":1944,"open":1339,"high":1945,"low":1339,"close":1373,"change":510,"percent_change":510,"volume":1885,"transactions":9,"vwap":1373},"2025-08-19",18.605,{"date":1947,"open":1613,"high":1613,"low":1948,"close":1373,"change":519,"percent_change":859,"volume":1885,"transactions":9,"vwap":1373},"2025-08-18",18.255,{"date":1950,"open":1951,"high":1951,"low":1612,"close":1557,"change":1952,"percent_change":1953,"volume":1320,"transactions":9,"vwap":1557},"2025-08-15",18.98,-0.36,-1.91,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":686,"percent_change":311,"volume":1688,"transactions":9,"vwap":1958},"2025-08-14",19.403,18.741,18.87,{"date":1960,"open":1961,"high":1867,"low":1720,"close":1962,"change":953,"percent_change":1963,"volume":1247,"transactions":9,"vwap":1962},"2025-08-13",19.4,18.91,-2.43,{"date":1965,"open":1966,"high":1768,"low":1967,"close":1644,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1644},"2025-08-12",18.63,18.43,0.91,4.93,34000,{"date":1972,"open":1494,"high":1973,"low":1974,"close":1937,"change":147,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1937},"2025-08-11",18.59,17.66,2.1,13400,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1516,"change":859,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1516},"2025-08-08",18.48,17.906,-1.74,13100,{"date":1984,"open":1381,"high":1371,"low":1985,"close":1736,"change":848,"percent_change":1986,"volume":1270,"transactions":9,"vwap":1736},"2025-08-07",18.175,1.32,{"date":1988,"open":1582,"high":1378,"low":1390,"close":1399,"change":510,"percent_change":510,"volume":1989,"transactions":9,"vwap":1399},"2025-08-06",16100,{"date":1991,"open":1317,"high":1378,"low":1348,"close":1399,"change":792,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1399},"2025-08-05",2.19,13900,{"date":1995,"open":1996,"high":1541,"low":1997,"close":1534,"change":440,"percent_change":159,"volume":1039,"transactions":9,"vwap":1534},"2025-08-04",17.585,17.425,{"date":1999,"open":1997,"high":2000,"low":2001,"close":1478,"change":1570,"percent_change":671,"volume":2002,"transactions":9,"vwap":1478},"2025-08-01",17.71,16.955,18300,{"date":2004,"open":1707,"high":2005,"low":1292,"close":1372,"change":1009,"percent_change":279,"volume":2006,"transactions":9,"vwap":1372},"2025-07-31",18.37,16900,{"date":2008,"open":1340,"high":1378,"low":2009,"close":1495,"change":781,"percent_change":1639,"volume":1526,"transactions":9,"vwap":1495},"2025-07-30",17.4,{"date":2011,"open":1287,"high":1332,"low":1420,"close":1300,"change":448,"percent_change":1387,"volume":2012,"transactions":9,"vwap":1300},"2025-07-29",32800,{"date":2014,"open":2009,"high":1287,"low":2015,"close":2016,"change":1668,"percent_change":2017,"volume":1231,"transactions":9,"vwap":2016},"2025-07-28",16.93,17.45,0.93,{"date":2019,"open":1086,"high":2020,"low":1086,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-25",17.35,17.29,1.63,10.41,43800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":953,"percent_change":2031,"volume":1296,"transactions":9,"vwap":2030},"2025-07-24",15.611,16.1,15.57,15.66,-2.91,{"date":2033,"open":1106,"high":1021,"low":1106,"close":1008,"change":122,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1008},"2025-07-23",1.57,11000,{"date":2037,"open":1125,"high":1107,"low":1125,"close":1130,"change":526,"percent_change":1374,"volume":2038,"transactions":9,"vwap":1130},"2025-07-22",18200,{"date":2040,"open":2041,"high":1014,"low":2041,"close":2042,"change":519,"percent_change":1205,"volume":1976,"transactions":9,"vwap":2042},"2025-07-21",15.21,15.7,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":905,"percent_change":381,"volume":694,"transactions":9,"vwap":2047},"2025-07-18",15.99,15.465,15.76,{"date":2049,"open":1160,"high":1000,"low":72,"close":1000,"change":1668,"percent_change":89,"volume":2002,"transactions":9,"vwap":1000},"2025-07-17",{"date":2051,"open":761,"high":2052,"low":2053,"close":1137,"change":1868,"percent_change":2054,"volume":1784,"transactions":9,"vwap":1137},"2025-07-16",15.72,15.07,3.16,{"date":2056,"open":1143,"high":1143,"low":2041,"close":2041,"change":268,"percent_change":1981,"volume":1047,"transactions":9,"vwap":2041},"2025-07-15",{"date":2058,"open":2059,"high":2060,"low":730,"close":2061,"change":440,"percent_change":2062,"volume":1640,"transactions":9,"vwap":2061},"2025-07-14",15.2,15.576,15.48,0.85,{"date":2064,"open":2065,"high":2029,"low":2059,"close":2066,"change":809,"percent_change":2067,"volume":1401,"transactions":9,"vwap":2066},"2025-07-11",15.46,15.35,-2.6,{"date":2069,"open":2070,"high":1208,"low":2071,"close":2047,"change":1307,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2047},"2025-07-10",15.68,15.565,-1.1,15300,{"date":2075,"open":982,"high":1019,"low":2076,"close":2077,"change":2078,"percent_change":402,"volume":2079,"transactions":9,"vwap":2077},"2025-07-09",15.485,15.935,0.085,22900,{"date":2081,"open":1137,"high":2082,"low":1167,"close":1000,"change":2083,"percent_change":152,"volume":1375,"transactions":9,"vwap":1000},"2025-07-08",16.059999,0.055,{"date":2085,"open":1106,"high":1112,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-07",15.225,15.795,0.125,0.8,29900,{"date":2092,"open":751,"high":2093,"low":751,"close":1215,"change":770,"percent_change":859,"volume":1187,"transactions":9,"vwap":1215},"2025-07-03",15.905,{"date":2095,"open":2041,"high":2096,"low":2097,"close":2052,"change":652,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2052},"2025-07-02",15.89,15.117,0.96,27400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2029,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2029},"2025-07-01",15.17,15.65,15.09,0.56,3.73,26300,{"date":2109,"open":378,"high":2110,"low":378,"close":2111,"change":1108,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-30",15.24,15.01,5.26,48500,{"date":2115,"open":379,"high":814,"low":379,"close":803,"change":1414,"percent_change":2116,"volume":2117,"transactions":9,"vwap":803},"2025-06-27",2,1038200,{"date":2119,"open":563,"high":390,"low":563,"close":400,"change":391,"percent_change":392,"volume":1409,"transactions":9,"vwap":400},"2025-06-26",{"date":2121,"open":437,"high":543,"low":2122,"close":348,"change":210,"percent_change":2123,"volume":2124,"transactions":9,"vwap":348},"2025-06-25",13.81,-0.93,39900,{"date":2126,"open":2127,"high":2127,"low":516,"close":500,"change":1131,"percent_change":2128,"volume":1328,"transactions":9,"vwap":500},"2025-06-24",14.367,1.37,{"date":2130,"open":420,"high":378,"low":455,"close":455,"change":2131,"percent_change":321,"volume":2132,"transactions":9,"vwap":455},"2025-06-23",-0.33,53300,{"date":2134,"open":481,"high":462,"low":471,"close":2135,"change":229,"percent_change":1414,"volume":2136,"transactions":9,"vwap":2135},"2025-06-20",14.15,14300,{"date":2138,"open":659,"high":462,"low":659,"close":420,"change":959,"percent_change":782,"volume":2139,"transactions":9,"vwap":420},"2025-06-18",28700,{"date":2141,"open":481,"high":2142,"low":2143,"close":533,"change":247,"percent_change":2144,"volume":1531,"transactions":9,"vwap":533},"2025-06-17",14.28,13.66,-3.18,{"date":2146,"open":2147,"high":2147,"low":543,"close":2135,"change":311,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2135},"2025-06-16",14.95,-1.46,23500,{"date":2151,"open":2152,"high":2153,"low":753,"close":753,"change":464,"percent_change":2154,"volume":872,"transactions":9,"vwap":753},"2025-06-13",14.815,14.945,-1.64,{"date":2156,"open":724,"high":2157,"low":878,"close":775,"change":2158,"percent_change":279,"volume":2159,"transactions":9,"vwap":775},"2025-06-12",15.085,-0.025,13300,{"date":2161,"open":732,"high":2162,"low":2163,"close":2164,"change":401,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-11",15.1,14.535,14.625,0.52,38500,{"date":2168,"open":677,"high":2169,"low":769,"close":760,"change":484,"percent_change":2170,"volume":1976,"transactions":9,"vwap":760},"2025-06-10",15,0.76,{"date":2172,"open":816,"high":2173,"low":2174,"close":865,"change":237,"percent_change":1505,"volume":1039,"transactions":9,"vwap":865},"2025-06-09",14.615,14.375,{"date":2176,"open":833,"high":2162,"low":816,"close":760,"change":20,"percent_change":361,"volume":1163,"transactions":9,"vwap":760},"2025-06-06",{"date":2178,"open":580,"high":814,"low":731,"close":839,"change":2179,"percent_change":2180,"volume":1139,"transactions":9,"vwap":839},"2025-06-05",0.26,1.82,{"date":2182,"open":703,"high":2183,"low":2184,"close":472,"change":484,"percent_change":925,"volume":1070,"transactions":9,"vwap":472},"2025-06-04",14.845,14.265,{"date":2186,"open":2187,"high":2187,"low":2188,"close":378,"change":2189,"percent_change":2190,"volume":1551,"transactions":9,"vwap":378},"2025-06-03",14.565,14.13,-0.07,-0.49,{"date":2192,"open":703,"high":2193,"low":378,"close":555,"change":2189,"percent_change":2190,"volume":2073,"transactions":9,"vwap":555},"2025-06-02",14.964,{"date":2195,"open":2196,"high":2196,"low":2197,"close":446,"change":361,"percent_change":238,"volume":2198,"transactions":9,"vwap":446},"2025-05-30",14.61,14.155,9700,{"date":2200,"open":2201,"high":2201,"low":472,"close":780,"change":112,"percent_change":2189,"volume":1126,"transactions":9,"vwap":780},"2025-05-29",14.941,{"date":2203,"open":839,"high":2204,"low":769,"close":719,"change":311,"percent_change":1824,"volume":2205,"transactions":9,"vwap":719},"2025-05-28",14.605,14000,{"date":2207,"open":2208,"high":2209,"low":472,"close":846,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":846},"2025-05-27",14.74,15.323,0.255,1.77,45500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":864,"change":583,"percent_change":2217,"volume":734,"transactions":9,"vwap":864},"2025-05-23",14.954,14.365,-1.33,{"date":2219,"open":2220,"high":2220,"low":732,"close":814,"change":311,"percent_change":2221,"volume":1231,"transactions":9,"vwap":814},"2025-05-22",14.83,-1.41,{"date":2223,"open":2059,"high":1149,"low":847,"close":2224,"change":870,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-21",14.85,-1.98,14200,{"date":2228,"open":833,"high":1144,"low":833,"close":1136,"change":740,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1136},"2025-05-20",2.02,8800,{"date":2232,"open":2233,"high":2066,"low":817,"close":2224,"change":279,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2224},"2025-05-19",14.92,-1.13,19600,{"date":2237,"open":2059,"high":2238,"low":2239,"close":2239,"change":290,"percent_change":2240,"volume":1335,"transactions":9,"vwap":2239},"2025-05-16",15.623,15.02,-1.51,{"date":2242,"open":2243,"high":2065,"low":2244,"close":2245,"change":959,"percent_change":2246,"volume":2136,"transactions":9,"vwap":2245},"2025-05-15",14.79,14.769,15.25,2.76,{"date":2248,"open":730,"high":2249,"low":739,"close":2250,"change":311,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-14",15.36,14.84,-1.4,12400,{"date":2254,"open":2169,"high":762,"low":768,"close":730,"change":1668,"percent_change":2255,"volume":1989,"transactions":9,"vwap":730},"2025-05-13",1.07,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2099,"transactions":9,"vwap":2261},"2025-05-12",15.43,15.44,14.379,14.89,0.31,2.13,{"date":2265,"open":2163,"high":2266,"low":807,"close":853,"change":199,"percent_change":2267,"volume":772,"transactions":9,"vwap":853},"2025-05-09",14.795,-0.82,{"date":2269,"open":704,"high":833,"low":704,"close":846,"change":1679,"percent_change":2270,"volume":2226,"transactions":9,"vwap":846},"2025-05-08",6.06,{"date":2272,"open":621,"high":2273,"low":399,"close":591,"change":229,"percent_change":1473,"volume":2274,"transactions":9,"vwap":591},"2025-05-07",14.325,17700,{"date":2276,"open":572,"high":847,"low":2277,"close":455,"change":1288,"percent_change":1824,"volume":2278,"transactions":9,"vwap":455},"2025-05-06",13.485,37700,{"date":2280,"open":398,"high":462,"low":947,"close":471,"change":21,"percent_change":1002,"volume":2281,"transactions":9,"vwap":471},"2025-05-05",14800,{"date":2283,"open":2284,"high":2284,"low":359,"close":378,"change":2285,"percent_change":2286,"volume":884,"transactions":9,"vwap":378},"2025-05-02",14.99,-0.35,-2.41,{"date":2288,"open":732,"high":95,"low":760,"close":760,"change":381,"percent_change":2289,"volume":2290,"transactions":9,"vwap":760},"2025-05-01",-3.77,19700,{"date":2292,"open":2293,"high":752,"low":2294,"close":2294,"change":809,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-04-30",15.335,15.12,-2.64,17400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1172,"change":1245,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1172},"2025-04-29",15.495,15.761,15.415,-1.65,10600,{"date":2305,"open":2103,"high":977,"low":2258,"close":2306,"change":301,"percent_change":925,"volume":1436,"transactions":9,"vwap":2306},"2025-04-28",15.79,{"date":2308,"open":2309,"high":977,"low":2310,"close":1215,"change":279,"percent_change":200,"volume":1765,"transactions":9,"vwap":1215},"2025-04-25",15.83,15.602,{"date":2312,"open":2313,"high":1007,"low":2314,"close":977,"change":556,"percent_change":82,"volume":2315,"transactions":9,"vwap":977},"2025-04-24",15.63,15.475,36800,{"date":2317,"open":982,"high":1196,"low":2258,"close":2313,"change":189,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2313},"2025-04-23",2.96,27300,{"date":180,"open":2321,"high":1161,"low":2174,"close":2322,"change":53,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},14.69,15.18,3.34,27700]