[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDGE":3,"homepage-market-summary":30,"stock-historical-HDGE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDGE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AdvisorShares Active Bear ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5944,0.56,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.58,15.45,15.6046,15.3902,15.54,0.04,0.26,121503.082432,18.45,13.7721,121775.92393158,38.6,3944,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.41,109493,39964880.982895,-18.98,"2025-04-22",[182,185,193,203,213,222,231,242,251,260,271,281,290,301,311,321,331,340,350,359,369,379,388,396,405,414,423,431,440,449,457,466,473,482,491,500,510,518,529,537,544,552,562,572,580,589,597,603,612,622,632,643,652,661,671,680,690,698,706,714,720,726,733,740,747,752,759,768,775,781,789,796,802,809,814,821,827,833,840,846,851,857,862,866,873,877,883,889,893,898,902,908,913,919,925,934,942,947,954,961,966,970,974,981,986,991,996,1000,1007,1011,1017,1021,1024,1029,1034,1040,1045,1051,1055,1060,1064,1072,1079,1084,1091,1097,1102,1109,1116,1124,1133,1138,1144,1151,1156,1161,1168,1172,1177,1182,1187,1191,1195,1198,1203,1208,1215,1218,1223,1227,1231,1237,1241,1245,1248,1253,1257,1261,1266,1270,1273,1279,1284,1287,1290,1294,1297,1302,1307,1311,1315,1319,1323,1326,1331,1337,1342,1347,1352,1358,1362,1365,1370,1374,1377,1381,1384,1387,1391,1396,1399,1402,1406,1410,1413,1416,1422,1425,1428,1431,1434,1437,1441,1444,1449,1452,1455,1459,1462,1466,1469,1472,1474,1478,1484,1489,1494,1499,1503,1506,1511,1514,1517,1520,1523,1527,1532,1536,1540,1544,1547,1550,1554,1558,1561,1564,1569,1572,1576,1579,1583,1585,1588,1591,1594,1598,1602,1606,1610,1614,1618,1623,1626,1629,1632,1635,1638,1642,1645,1648,1652,1656,1658,1662,1665,1668,1672,1677,1679,1682,1685,1689,1693,1696,1700,1703,1706,1710,1713,1717,1721,1723,1726,1730,1733,1737,1739,1743,1747,1750,1754,1756,1759,1763,1766,1771,1775,1779,1782,1785,1788,1790,1795,1800,1802,1805,1809,1812,1816,1819,1822,1826,1829,1833,1836,1838,1843,1847,1850,1853,1856,1860,1864,1868,1872,1876,1880,1883,1889,1891,1894,1898,1901,1905,1908,1912,1917,1919,1923,1926,1931,1935,1940,1944,1950,1953,1956,1961,1964,1967,1970,1975,1980,1987,1994,2001,2007,2012,2018,2024,2027,2033,2038,2044,2050],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},180,15.4602,{"date":186,"open":17,"high":187,"low":188,"close":21,"change":189,"percent_change":72,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.7376,15.49,-0.17,16249.742646,170,15.5663,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.68,15.71,15.595,0.1,0.64,155716.501742,137,15.64,{"date":204,"open":205,"high":206,"low":21,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",15.59,15.6999,15.61,0.07,0.45,38219.132177,217,15.6418,{"date":214,"open":215,"high":216,"low":215,"close":21,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.3,15.5478,0.23,1.5,265153.056644,360,15.4393,{"date":223,"open":224,"high":224,"low":225,"close":71,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.41,15.28,-0.05,-0.33,23402.275736,194,15.3251,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.25,15.43,15.195,15.36,0.14,0.92,104270.784593,468,15.3374,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",15.06,15.22,0.27,1.81,74735.75239,198,15.1181,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",14.8001,14.95,0.05,0.34,71210.096543,146,14.8859,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",14.87,14.9813,14.85,14.9,-0.07,-0.47,267813.528858,226,14.8798,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",14.915,15.02,14.97,0.12,0.81,204782.484761,450,14.9537,{"date":282,"open":283,"high":284,"low":283,"close":264,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",14.75,14.86,-0.005,-0.03,79810.879343,316,14.8285,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",14.7,14.91,14.67,14.855,0.165,1.12,62420.787378,314,14.738,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",14.47,14.72,14.69,0.24,1.66,137844.194993,240,14.629,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",14.5,14.38,14.45,-0.09,-0.62,79091.826545,284,14.4169,{"date":322,"open":313,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",14.6,14.495,14.54,-0.15,-1.02,134462.063218,199,14.5295,{"date":332,"open":333,"high":305,"low":334,"close":305,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",14.61,14.56,0.1741,1.2,143733.707531,395,14.635,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",14.35,14.55,14.5159,0.2059,1.44,269989.610499,209,14.5044,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",14.05,14.31,0.252,1.79,22998.249131,120,14.2599,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":107,"volume":366,"transactions":367,"vwap":368},"2026-09-04",14.08,14.18,14.02,14.058,0.008,14920.892882,107,14.0423,{"date":370,"open":371,"high":372,"low":373,"close":352,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",14,14.09,13.97,-0.08,-0.57,21030.589471,131,14.0177,{"date":380,"open":381,"high":382,"low":352,"close":383,"change":189,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",14.28,14.295,14.13,-1.19,222170.382637,225,14.2394,{"date":389,"open":362,"high":390,"low":361,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",14.3,0.2662,1.9,57325.065618,244,14.2379,{"date":397,"open":352,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":357,"vwap":404},"2026-08-31",14.11,13.905,14.0338,0.0738,0.53,18110.260306,14.0586,{"date":406,"open":26,"high":407,"low":26,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",13.99,13.96,-0.04,-0.29,55895.39994,251,13.922,{"date":415,"open":416,"high":352,"low":417,"close":371,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",14.03,13.9438,-0.0351,-0.25,44977.164487,204,13.9901,{"date":424,"open":425,"high":352,"low":407,"close":426,"change":427,"percent_change":22,"volume":428,"transactions":429,"vwap":430},"2026-08-26",13.9972,14.0351,0.0051,8901.177835,135,14.0204,{"date":432,"open":433,"high":434,"low":435,"close":416,"change":286,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",14.125,14.15,14.0102,-0.21,25442.445715,117,14.0477,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":419,"volume":446,"transactions":447,"vwap":448},"2026-08-24",14.14,13.92,14.06,-0.0348,25957.580201,149,14.0542,{"date":450,"open":434,"high":434,"low":444,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",14.0948,-0.1647,-1.16,35931.353285,177,14.1197,{"date":458,"open":383,"high":459,"low":383,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",14.2687,14.2595,0.1195,0.85,17949.246652,125,14.192,{"date":467,"open":303,"high":303,"low":468,"close":442,"change":227,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",14.12,-2.28,27665.287749,227,14.1465,{"date":474,"open":475,"high":476,"low":477,"close":303,"change":478,"percent_change":14,"volume":479,"transactions":480,"vwap":481},"2026-08-18",14.37,14.51,14.2901,0.08,67198.244218,237,14.3665,{"date":483,"open":434,"high":484,"low":434,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",14.411,14.39,0.2735,1.94,79335.955006,247,14.324,{"date":492,"open":416,"high":493,"low":416,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",14.1183,14.1165,0.0915,0.65,28740.587075,136,14.0945,{"date":501,"open":502,"high":381,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",14.21,13.98,14.025,-0.2297,-1.61,53003.06766,184,14.102,{"date":511,"open":381,"high":381,"low":512,"close":513,"change":514,"percent_change":478,"volume":515,"transactions":516,"vwap":517},"2026-08-12",14.22,14.2547,0.0114,52964.360977,127,14.2553,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",14.24,14.25,14.16,14.2433,-0.0267,-0.19,77592.257836,178,14.1985,{"date":530,"open":531,"high":353,"low":502,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",14.23,14.27,0,71985.179726,260,14.2436,{"date":538,"open":315,"high":315,"low":539,"close":532,"change":540,"percent_change":541,"volume":542,"transactions":394,"vwap":543},"2026-08-07",14.2104,-0.27,-1.86,28998.848598,14.2612,{"date":545,"open":333,"high":333,"low":546,"close":325,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",14.49,0.0163,0.11,109209.236922,275,14.5085,{"date":553,"open":475,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",14.5499,14.365,14.5237,0.0637,0.44,74536.417488,158,14.5001,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",14.78,14.439,14.46,-0.3635,-2.45,273230.064856,359,14.5191,{"date":573,"open":275,"high":275,"low":564,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",14.8235,-0.3065,-2.03,38100.892159,219,14.8265,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":107,"percent_change":127,"volume":586,"transactions":587,"vwap":588},"2026-07-31",15.1448,15.2962,15.119,15.13,13348.165331,124,15.1681,{"date":590,"open":265,"high":591,"low":265,"close":592,"change":147,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",15.26,15.07,2.59,258083.618915,334,15.1894,{"date":598,"open":262,"high":262,"low":334,"close":305,"change":599,"percent_change":506,"volume":600,"transactions":601,"vwap":602},"2026-07-29",-0.24,184563.50868,411,14.6597,{"date":604,"open":71,"high":71,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",14.83,14.93,-0.49,-3.18,97438.743437,436,14.9962,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",15.82,15.3225,15.42,-0.5225,-3.28,105475.007186,439,15.4182,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",16.32,15.8549,15.9425,-0.4175,-2.55,37198.920181,228,16.0036,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",16.285,16.42,16.26,16.36,0.19,1.18,106255.952244,257,16.3659,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":229,"vwap":651},"2026-07-22",15.98,16.195,16.17,0.2,1.25,31797.537322,16.1126,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":329,"vwap":660},"2026-07-21",15.77,15.9805,15.97,0.15,0.95,35605.798595,15.9587,{"date":662,"open":663,"high":664,"low":665,"close":614,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",15.85,15.871792,15.74,0.0793,0.5,47094.683145,216,15.7851,{"date":672,"open":665,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":191,"vwap":679},"2026-07-17",15.79,15.525,15.7407,0.1699,1.09,46028.487104,15.7387,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",15.8,15.55,15.5708,-0.3292,-2.07,40431.874463,212,15.645,{"date":691,"open":692,"high":693,"low":202,"close":692,"change":226,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",15.9,15.94,-0.31,51451.673863,263,15.8505,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":478,"percent_change":667,"volume":703,"transactions":704,"vwap":705},"2026-07-14",15.92,16.04,15.95,38847.855718,186,15.9717,{"date":707,"open":656,"high":656,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":578,"vwap":713},"2026-07-13",15.8456,15.87,-0.16,-1,32179.440252,15.8974,{"date":715,"open":702,"high":716,"low":702,"close":717,"change":316,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",16.08,16.030001,-0.56,30700,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":374,"percent_change":607,"volume":725,"transactions":9,"vwap":724},"2026-07-09",16.29,16.07,16.12,24000,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":256,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-08",15.99,16.28,16.2,2.14,89400,{"date":734,"open":682,"high":735,"low":736,"close":737,"change":23,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",15.88,15.67,15.86,1.67,54400,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",15.89,15.6,-0.37,-2.32,48700,{"date":748,"open":749,"high":749,"low":656,"close":656,"change":599,"percent_change":750,"volume":751,"transactions":9,"vwap":656},"2026-07-02",16.11,-1.48,47600,{"date":753,"open":754,"high":754,"low":717,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",16.57,16.21,-0.28,-1.7,84000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",16.55,16.63,16.47,16.49,0.03,0.18,32100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":112,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",16.31,16.58,16.46,-0.06,31000,{"date":776,"open":777,"high":777,"low":763,"close":763,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":763},"2026-06-26",16.93,-0.4,-2.37,53200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":208,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-25",16.8,16.95,16.6,16.87,0.42,22200,{"date":790,"open":791,"high":791,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-06-24",17.02,16.67,-0.2,-1.18,43300,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":374,"percent_change":267,"volume":801,"transactions":9,"vwap":800},"2026-06-23",17.040001,16.84,17,86000,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":237,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",16.98,17.08,16.89,0.83,46600,{"date":810,"open":799,"high":811,"low":799,"close":812,"change":226,"percent_change":410,"volume":813,"transactions":9,"vwap":812},"2026-06-18",16.96,16.94,64900,{"date":815,"open":754,"high":791,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",16.44,16.99,0.47,2.85,80500,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":533,"percent_change":533,"volume":826,"transactions":9,"vwap":824},"2026-06-16",16.45,16.52,16.35,31700,{"date":828,"open":729,"high":829,"low":755,"close":824,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":824},"2026-06-15",16.54,0.09,0.55,159100,{"date":834,"open":835,"high":761,"low":836,"close":837,"change":773,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-12",16.39,16.37,16.43,-0.36,49800,{"date":841,"open":842,"high":843,"low":95,"close":764,"change":525,"percent_change":844,"volume":845,"transactions":9,"vwap":764},"2026-06-11",16.7,16.81,-1.14,92000,{"date":847,"open":792,"high":848,"low":823,"close":848,"change":198,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",16.68,0.6,104100,{"date":852,"open":853,"high":853,"low":637,"close":771,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":771},"2026-06-09",16.74,-0.18,-1.07,88100,{"date":858,"open":853,"high":859,"low":785,"close":859,"change":478,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-08",16.76,0.48,47500,{"date":863,"open":771,"high":853,"low":771,"close":848,"change":830,"percent_change":864,"volume":865,"transactions":9,"vwap":848},"2026-06-05",0.54,211100,{"date":867,"open":859,"high":859,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",16.41,16.59,-0.3,-1.78,55800,{"date":874,"open":824,"high":811,"low":824,"close":806,"change":787,"percent_change":875,"volume":876,"transactions":9,"vwap":806},"2026-06-03",2.55,104300,{"date":878,"open":879,"high":761,"low":879,"close":763,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":763},"2026-06-02",16.33,0.22,1.35,54000,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":744,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",16.62,16.25,-2.23,85800,{"date":890,"open":783,"high":783,"low":761,"close":885,"change":710,"percent_change":891,"volume":892,"transactions":9,"vwap":885},"2026-05-29",-0.95,75500,{"date":894,"open":812,"high":812,"low":859,"close":895,"change":436,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-28",16.78,-1.24,74000,{"date":899,"open":800,"high":791,"low":900,"close":817,"change":533,"percent_change":533,"volume":901,"transactions":9,"vwap":817},"2026-05-27",16.75,55300,{"date":903,"open":904,"high":905,"low":777,"close":817,"change":906,"percent_change":107,"volume":907,"transactions":9,"vwap":817},"2026-05-26",17.01,17.049999,0.01,38200,{"date":909,"open":805,"high":910,"low":784,"close":804,"change":525,"percent_change":911,"volume":912,"transactions":9,"vwap":804},"2026-05-22",17.1,-1.11,37900,{"date":914,"open":915,"high":915,"low":910,"close":916,"change":917,"percent_change":276,"volume":918,"transactions":9,"vwap":916},"2026-05-21",17.52,17.17,0.02,34700,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":756,"percent_change":506,"volume":924,"transactions":9,"vwap":923},"2026-05-20",17.65,17.73,17.15,41400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",17.35,17.47,17.25,17.43,0.16,0.93,50500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":227,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-18",17.48,17.58,17.22,17.27,-1.88,56200,{"date":943,"open":937,"high":944,"low":928,"close":945,"change":931,"percent_change":238,"volume":946,"transactions":9,"vwap":945},"2026-05-15",17.64,17.6,53700,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":374,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-14",17.51,17.26,17.44,-0.46,20700,{"date":955,"open":956,"high":957,"low":956,"close":915,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":915},"2026-05-13",17.42,17.59,0.3,1.74,51400,{"date":962,"open":963,"high":939,"low":964,"close":938,"change":217,"percent_change":881,"volume":965,"transactions":9,"vwap":938},"2026-05-12",17.14,17.09,139300,{"date":967,"open":895,"high":798,"low":895,"close":817,"change":968,"percent_change":969,"volume":918,"transactions":9,"vwap":817},"2026-05-11",0.36,2.16,{"date":971,"open":799,"high":799,"low":762,"close":762,"change":374,"percent_change":972,"volume":973,"transactions":9,"vwap":762},"2026-05-08",-0.48,21200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":227,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-07",16.9,16.61,16.71,-1.94,84200,{"date":982,"open":910,"high":983,"low":904,"close":798,"change":710,"percent_change":984,"volume":985,"transactions":9,"vwap":798},"2026-05-06",17.13,-0.93,39200,{"date":987,"open":805,"high":988,"low":805,"close":989,"change":226,"percent_change":410,"volume":990,"transactions":9,"vwap":989},"2026-05-05",17.33,17.2,10400,{"date":992,"open":784,"high":950,"low":993,"close":929,"change":127,"percent_change":994,"volume":995,"transactions":9,"vwap":929},"2026-05-04",16.88,2.37,39300,{"date":997,"open":895,"high":998,"low":977,"close":998,"change":22,"percent_change":306,"volume":999,"transactions":9,"vwap":998},"2026-05-01",16.85,113400,{"date":1001,"open":1002,"high":905,"low":1003,"close":843,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":843},"2026-04-30",17.030001,16.79,-0.14,-0.83,32700,{"date":1008,"open":783,"high":791,"low":783,"close":784,"change":276,"percent_change":1009,"volume":1010,"transactions":9,"vwap":784},"2026-04-29",0.71,30800,{"date":1012,"open":791,"high":791,"low":895,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-28",16.83,-0.12,-0.71,36500,{"date":1018,"open":993,"high":784,"low":1019,"close":784,"change":906,"percent_change":107,"volume":1020,"transactions":9,"vwap":784},"2026-04-27",16.82,28600,{"date":1022,"open":817,"high":905,"low":812,"close":812,"change":533,"percent_change":533,"volume":1023,"transactions":9,"vwap":812},"2026-04-24",90100,{"date":1025,"open":824,"high":1026,"low":824,"close":812,"change":831,"percent_change":1027,"volume":1028,"transactions":9,"vwap":812},"2026-04-23",17.12,3.36,91300,{"date":1030,"open":1031,"high":772,"low":1032,"close":835,"change":765,"percent_change":766,"volume":1033,"transactions":9,"vwap":835},"2026-04-22",16.24,16.23,50200,{"date":1035,"open":755,"high":1036,"low":1037,"close":637,"change":766,"percent_change":1038,"volume":1039,"transactions":9,"vwap":637},"2026-04-21",16.38,16,1.11,236700,{"date":1041,"open":95,"high":95,"low":647,"close":1042,"change":436,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-20",16.18,-1.28,97200,{"date":1046,"open":1047,"high":1047,"low":624,"close":835,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":835},"2026-04-17",16.64,-0.42,-2.5,601900,{"date":1052,"open":998,"high":811,"low":783,"close":843,"change":710,"percent_change":1053,"volume":1054,"transactions":9,"vwap":843},"2026-04-16",-0.94,146500,{"date":1056,"open":800,"high":1057,"low":976,"close":1058,"change":710,"percent_change":984,"volume":1059,"transactions":9,"vwap":1058},"2026-04-15",17.07,16.97,115000,{"date":1061,"open":929,"high":929,"low":905,"close":983,"change":189,"percent_change":1062,"volume":1063,"transactions":9,"vwap":983},"2026-04-14",-0.98,455200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-13",17.75,17.78,17.3,-0.39,-2.2,73200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":648,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",17.54,17.71,17.69,1.14,76100,{"date":1080,"open":937,"high":1075,"low":928,"close":1081,"change":478,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",17.49,0.46,218600,{"date":1085,"open":1086,"high":1081,"low":923,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",17.29,17.41,-0.26,-1.47,576500,{"date":1092,"open":1093,"high":1066,"low":1094,"close":1095,"change":917,"percent_change":548,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",17.7,17.61,17.67,496300,{"date":1098,"open":1099,"high":1099,"low":1094,"close":921,"change":854,"percent_change":1100,"volume":1101,"transactions":9,"vwap":921},"2026-04-06",17.83,-1.01,166400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1099,"change":316,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1099},"2026-04-02",18.13,18.15,17.8,-0.5,819600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":286,"percent_change":189,"volume":1115,"transactions":9,"vwap":1114},"2026-04-01",17.88,18.040001,17.82,17.92,253200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":838,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-31",18.1,18.28,17.87,17.95,-1.97,212600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",18.27,18.37,18.16,18.31,-0.13,-0.7,184400,{"date":1134,"open":1104,"high":25,"low":1104,"close":1135,"change":1136,"percent_change":969,"volume":1137,"transactions":9,"vwap":1135},"2026-03-27",18.44,0.39,170900,{"date":1139,"open":1140,"high":1128,"low":1141,"close":1142,"change":286,"percent_change":189,"volume":1143,"transactions":9,"vwap":1142},"2026-03-26",18.14,17.93,18.049999,759100,{"date":1145,"open":1146,"high":1126,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-25",18,18.08,-0.02,-0.11,48500,{"date":1152,"open":1112,"high":1153,"low":1112,"close":1118,"change":1154,"percent_change":658,"volume":1155,"transactions":9,"vwap":1118},"2026-03-24",18.18,0.17,99100,{"date":1157,"open":1158,"high":1159,"low":1067,"close":1141,"change":540,"percent_change":750,"volume":1160,"transactions":9,"vwap":1141},"2026-03-23",17.91,18.02,160500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":931,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",18.059999,18.24,18.2,0.89,156700,{"date":1169,"open":1170,"high":1165,"low":1121,"close":1112,"change":533,"percent_change":533,"volume":1171,"transactions":9,"vwap":1112},"2026-03-19",18.17,792400,{"date":1173,"open":1174,"high":1163,"low":1174,"close":1112,"change":122,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1112},"2026-03-18",17.81,1.41,228100,{"date":1178,"open":1066,"high":1179,"low":945,"close":1179,"change":374,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",17.79,-0.45,68200,{"date":1183,"open":1179,"high":1120,"low":1184,"close":1120,"change":1185,"percent_change":718,"volume":1186,"transactions":9,"vwap":1120},"2026-03-16",17.72,-0.1,48900,{"date":1188,"open":1141,"high":1189,"low":1111,"close":1189,"change":917,"percent_change":548,"volume":1190,"transactions":9,"vwap":1189},"2026-03-13",17.97,710600,{"date":1192,"open":1193,"high":1121,"low":1184,"close":1121,"change":931,"percent_change":66,"volume":1194,"transactions":9,"vwap":1121},"2026-03-12",17.89,222300,{"date":1196,"open":921,"high":1193,"low":1094,"close":1179,"change":478,"percent_change":209,"volume":1197,"transactions":9,"vwap":1179},"2026-03-11",352700,{"date":1199,"open":1200,"high":1067,"low":1200,"close":1075,"change":1154,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1075},"2026-03-10",17.46,0.97,444600,{"date":1204,"open":1205,"high":1114,"low":930,"close":1074,"change":830,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1074},"2026-03-09",17.68,0.52,400500,{"date":1209,"open":1087,"high":1210,"low":1211,"close":1212,"change":122,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-06",17.62,17.39,17.45,1.45,800800,{"date":1216,"open":939,"high":1068,"low":798,"close":989,"change":22,"percent_change":217,"volume":1217,"transactions":9,"vwap":989},"2026-03-05",109900,{"date":1219,"open":929,"high":1220,"low":964,"close":1221,"change":374,"percent_change":952,"volume":1222,"transactions":9,"vwap":1221},"2026-03-04",17.31,17.16,693600,{"date":1224,"open":936,"high":922,"low":1221,"close":1225,"change":917,"percent_change":276,"volume":1226,"transactions":9,"vwap":1225},"2026-03-03",17.24,162100,{"date":1228,"open":1211,"high":1200,"low":916,"close":938,"change":255,"percent_change":1229,"volume":1230,"transactions":9,"vwap":938},"2026-03-02",0.29,592500,{"date":1232,"open":916,"high":1233,"low":1234,"close":916,"change":23,"percent_change":1235,"volume":1236,"transactions":9,"vwap":916},"2026-02-27",17.28,17.11,1.54,74900,{"date":1238,"open":784,"high":791,"low":1019,"close":1239,"change":189,"percent_change":711,"volume":1240,"transactions":9,"vwap":1239},"2026-02-26",16.91,51700,{"date":1242,"open":1243,"high":938,"low":905,"close":805,"change":906,"percent_change":107,"volume":1244,"transactions":9,"vwap":805},"2026-02-25",17.19,47300,{"date":1246,"open":910,"high":916,"low":817,"close":1057,"change":374,"percent_change":267,"volume":1247,"transactions":9,"vwap":1057},"2026-02-24",56000,{"date":1249,"open":1250,"high":938,"low":1013,"close":923,"change":127,"percent_change":1251,"volume":1252,"transactions":9,"vwap":923},"2026-02-23",16.86,2.39,45700,{"date":1254,"open":799,"high":976,"low":1255,"close":900,"change":255,"percent_change":958,"volume":1256,"transactions":9,"vwap":900},"2026-02-20",16.69,42900,{"date":1258,"open":1259,"high":1019,"low":762,"close":842,"change":255,"percent_change":958,"volume":1260,"transactions":9,"vwap":842},"2026-02-19",16.66,336400,{"date":1262,"open":1250,"high":1239,"low":885,"close":1263,"change":1088,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-18",16.65,-1.54,25100,{"date":1267,"open":976,"high":1268,"low":998,"close":1239,"change":1148,"percent_change":1014,"volume":1269,"transactions":9,"vwap":1239},"2026-02-17",17.059999,366500,{"date":1271,"open":806,"high":791,"low":1019,"close":777,"change":266,"percent_change":1272,"volume":1240,"transactions":9,"vwap":777},"2026-02-13",-0.41,{"date":1274,"open":1275,"high":805,"low":763,"close":800,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":800},"2026-02-12",16.5,0.33,1.98,119500,{"date":1280,"open":823,"high":1255,"low":823,"close":792,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":792},"2026-02-11",0.28,1.71,42200,{"date":1285,"open":837,"high":837,"low":636,"close":835,"change":409,"percent_change":599,"volume":1286,"transactions":9,"vwap":835},"2026-02-10",24900,{"date":1288,"open":754,"high":754,"low":837,"close":837,"change":533,"percent_change":533,"volume":1289,"transactions":9,"vwap":837},"2026-02-09",99900,{"date":1291,"open":900,"high":900,"low":837,"close":837,"change":1272,"percent_change":1292,"volume":1293,"transactions":9,"vwap":837},"2026-02-06",-2.43,91100,{"date":1295,"open":762,"high":1239,"low":761,"close":799,"change":1229,"percent_change":1296,"volume":980,"transactions":9,"vwap":799},"2026-02-05",1.75,{"date":1298,"open":1299,"high":1299,"low":837,"close":761,"change":419,"percent_change":1300,"volume":1301,"transactions":9,"vwap":761},"2026-02-04",16.77,-1.49,102900,{"date":1303,"open":635,"high":1239,"low":635,"close":783,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":783},"2026-02-03",0.43,2.63,56300,{"date":1308,"open":823,"high":823,"low":1309,"close":836,"change":226,"percent_change":870,"volume":1310,"transactions":9,"vwap":836},"2026-02-02",16.22,21300,{"date":1312,"open":829,"high":771,"low":835,"close":635,"change":1149,"percent_change":1313,"volume":1314,"transactions":9,"vwap":635},"2026-01-30",-0.67,65600,{"date":1316,"open":95,"high":1047,"low":95,"close":1317,"change":22,"percent_change":306,"volume":1318,"transactions":9,"vwap":1317},"2026-01-29",16.53,119900,{"date":1320,"open":722,"high":764,"low":722,"close":764,"change":1154,"percent_change":1321,"volume":1322,"transactions":9,"vwap":764},"2026-01-28",1.04,55700,{"date":1324,"open":647,"high":836,"low":647,"close":624,"change":657,"percent_change":932,"volume":1325,"transactions":9,"vwap":624},"2026-01-27",74600,{"date":1327,"open":1328,"high":730,"low":1329,"close":647,"change":906,"percent_change":107,"volume":1330,"transactions":9,"vwap":647},"2026-01-26",16.15,16.13,90400,{"date":1332,"open":716,"high":1333,"low":723,"close":1334,"change":548,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-23",16.19,16.16,0.69,24400,{"date":1338,"open":717,"high":1339,"low":1340,"close":1339,"change":316,"percent_change":718,"volume":1341,"transactions":9,"vwap":1339},"2026-01-22",16.049999,15.93,39000,{"date":1343,"open":624,"high":624,"low":716,"close":1344,"change":854,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-21",16.14,-1.1,88400,{"date":1348,"open":1042,"high":1349,"low":647,"close":624,"change":958,"percent_change":1350,"volume":1351,"transactions":9,"vwap":624},"2026-01-20",16.34,1.87,174700,{"date":1353,"open":656,"high":1354,"low":1355,"close":1354,"change":276,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-16",16.02,15.91,0.75,19300,{"date":1359,"open":709,"high":702,"low":1360,"close":692,"change":1148,"percent_change":1130,"volume":1361,"transactions":9,"vwap":692},"2026-01-15",15.83,22700,{"date":1363,"open":702,"high":728,"low":735,"close":700,"change":112,"percent_change":773,"volume":1364,"transactions":9,"vwap":700},"2026-01-14",36000,{"date":1366,"open":1367,"high":728,"low":682,"close":1340,"change":276,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1340},"2026-01-13",15.84,0.76,119800,{"date":1371,"open":735,"high":692,"low":682,"close":1372,"change":286,"percent_change":525,"volume":1373,"transactions":9,"vwap":1372},"2026-01-12",15.81,27100,{"date":1375,"open":1376,"high":693,"low":1376,"close":1367,"change":533,"percent_change":533,"volume":1016,"transactions":9,"vwap":1367},"2026-01-09",15.73,{"date":1378,"open":1354,"high":1354,"low":1376,"close":1367,"change":1130,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1367},"2026-01-08",-0.81,79200,{"date":1382,"open":682,"high":656,"low":673,"close":656,"change":931,"percent_change":102,"volume":1383,"transactions":9,"vwap":656},"2026-01-07",78700,{"date":1385,"open":656,"high":1354,"low":673,"close":1372,"change":326,"percent_change":1053,"volume":1386,"transactions":9,"vwap":1372},"2026-01-06",43100,{"date":1388,"open":1328,"high":1328,"low":1367,"close":1389,"change":525,"percent_change":794,"volume":1390,"transactions":9,"vwap":1389},"2026-01-05",15.96,122000,{"date":1392,"open":1393,"high":1032,"low":1393,"close":1328,"change":1394,"percent_change":277,"volume":1395,"transactions":9,"vwap":1328},"2026-01-02",16.01,0.13,37200,{"date":1397,"open":702,"high":749,"low":702,"close":1354,"change":208,"percent_change":558,"volume":1398,"transactions":9,"vwap":1354},"2025-12-31",381500,{"date":1400,"open":742,"high":656,"low":742,"close":702,"change":917,"percent_change":1394,"volume":1401,"transactions":9,"vwap":702},"2025-12-30",96000,{"date":1403,"open":742,"high":1389,"low":614,"close":1340,"change":548,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1340},"2025-12-29",0.7,83000,{"date":1407,"open":693,"high":693,"low":614,"close":614,"change":226,"percent_change":1408,"volume":1409,"transactions":9,"vwap":614},"2025-12-26",-0.32,24800,{"date":1411,"open":735,"high":1355,"low":614,"close":709,"change":409,"percent_change":419,"volume":1412,"transactions":9,"vwap":709},"2025-12-24",36800,{"date":1414,"open":614,"high":700,"low":1372,"close":1355,"change":548,"percent_change":1404,"volume":1415,"transactions":9,"vwap":1355},"2025-12-23",128200,{"date":1417,"open":1360,"high":1360,"low":1418,"close":682,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":682},"2025-12-22",15.7,-0.64,-3.89,80400,{"date":1423,"open":835,"high":816,"low":1349,"close":816,"change":906,"percent_change":107,"volume":1424,"transactions":9,"vwap":816},"2025-12-19",75200,{"date":1426,"open":1349,"high":816,"low":1309,"close":837,"change":917,"percent_change":276,"volume":1427,"transactions":9,"vwap":837},"2025-12-18",148400,{"date":1429,"open":868,"high":837,"low":636,"close":868,"change":112,"percent_change":773,"volume":1430,"transactions":9,"vwap":868},"2025-12-17",79000,{"date":1432,"open":624,"high":816,"low":770,"close":635,"change":478,"percent_change":52,"volume":1433,"transactions":9,"vwap":635},"2025-12-16",65400,{"date":1435,"open":647,"high":1036,"low":647,"close":1349,"change":198,"percent_change":1436,"volume":861,"transactions":9,"vwap":1349},"2025-12-15",0.62,{"date":1438,"open":1439,"high":636,"low":1339,"close":1031,"change":276,"percent_change":159,"volume":1440,"transactions":9,"vwap":1031},"2025-12-12",16.09,251200,{"date":1442,"open":722,"high":722,"low":716,"close":724,"change":854,"percent_change":1345,"volume":1443,"transactions":9,"vwap":724},"2025-12-11",206300,{"date":1445,"open":1047,"high":1047,"low":755,"close":1446,"change":838,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-10",16.3,-2.16,197700,{"date":1450,"open":792,"high":792,"low":754,"close":1259,"change":917,"percent_change":276,"volume":1451,"transactions":9,"vwap":1259},"2025-12-09",83300,{"date":1453,"open":754,"high":1263,"low":1317,"close":1047,"change":830,"percent_change":864,"volume":1454,"transactions":9,"vwap":1047},"2025-12-08",56400,{"date":1456,"open":1457,"high":1457,"low":823,"close":761,"change":773,"percent_change":838,"volume":1458,"transactions":9,"vwap":761},"2025-12-05",16.72,46700,{"date":1460,"open":754,"high":1259,"low":761,"close":977,"change":255,"percent_change":958,"volume":1461,"transactions":9,"vwap":977},"2025-12-04",141300,{"date":1463,"open":786,"high":786,"low":1464,"close":1464,"change":870,"percent_change":871,"volume":1465,"transactions":9,"vwap":1464},"2025-12-03",16.56,94800,{"date":1467,"open":1019,"high":784,"low":843,"close":1250,"change":765,"percent_change":766,"volume":1468,"transactions":9,"vwap":1250},"2025-12-02",61700,{"date":1470,"open":1026,"high":1026,"low":853,"close":1013,"change":226,"percent_change":870,"volume":1471,"transactions":9,"vwap":1013},"2025-12-01",130400,{"date":1473,"open":784,"high":811,"low":1250,"close":993,"change":226,"percent_change":870,"volume":941,"transactions":9,"vwap":993},"2025-11-28",{"date":1475,"open":905,"high":905,"low":786,"close":777,"change":316,"percent_change":1476,"volume":1477,"transactions":9,"vwap":777},"2025-11-26",-0.53,276400,{"date":1479,"open":1480,"high":1480,"low":800,"close":791,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":791},"2025-11-25",17.32,-0.38,-2.18,135600,{"date":1485,"open":1486,"high":1200,"low":1480,"close":1487,"change":1148,"percent_change":1149,"volume":1488,"transactions":9,"vwap":1487},"2025-11-24",17.34,17.4,204500,{"date":1490,"open":1184,"high":922,"low":1220,"close":956,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":956},"2025-11-21",-0.44,-2.46,57200,{"date":1495,"open":1496,"high":1497,"low":930,"close":1497,"change":648,"percent_change":117,"volume":1498,"transactions":9,"vwap":1497},"2025-11-20",17.53,17.86,491300,{"date":1500,"open":944,"high":1184,"low":1501,"close":1502,"change":22,"percent_change":217,"volume":1405,"transactions":9,"vwap":1502},"2025-11-19",17.57,17.66,{"date":1504,"open":1066,"high":1066,"low":915,"close":1210,"change":112,"percent_change":773,"volume":1505,"transactions":9,"vwap":1210},"2025-11-18",346000,{"date":1507,"open":1068,"high":1502,"low":929,"close":1508,"change":1304,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-17",17.63,2.5,86500,{"date":1512,"open":989,"high":1486,"low":983,"close":989,"change":830,"percent_change":402,"volume":1513,"transactions":9,"vwap":989},"2025-11-14",72500,{"date":1515,"open":791,"high":916,"low":976,"close":1234,"change":648,"percent_change":639,"volume":1516,"transactions":9,"vwap":1234},"2025-11-13",103600,{"date":1518,"open":998,"high":1239,"low":1003,"close":1239,"change":226,"percent_change":410,"volume":1519,"transactions":9,"vwap":1239},"2025-11-12",25500,{"date":1521,"open":812,"high":811,"low":786,"close":811,"change":266,"percent_change":1272,"volume":1522,"transactions":9,"vwap":811},"2025-11-11",49400,{"date":1524,"open":1058,"high":1221,"low":1525,"close":1002,"change":316,"percent_change":1476,"volume":1526,"transactions":9,"vwap":1002},"2025-11-10",16.92,50900,{"date":1528,"open":1529,"high":1487,"low":1234,"close":1026,"change":436,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1026},"2025-11-07",17.37,-1.21,180200,{"date":1533,"open":777,"high":927,"low":777,"close":988,"change":818,"percent_change":1534,"volume":1535,"transactions":9,"vwap":988},"2025-11-06",2.79,155700,{"date":1537,"open":904,"high":904,"low":895,"close":1250,"change":326,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1250},"2025-11-05",-0.88,49000,{"date":1541,"open":812,"high":805,"low":993,"close":904,"change":306,"percent_change":1542,"volume":1543,"transactions":9,"vwap":904},"2025-11-04",1.43,234900,{"date":1545,"open":853,"high":1058,"low":853,"close":1299,"change":107,"percent_change":968,"volume":1546,"transactions":9,"vwap":1299},"2025-11-03",70700,{"date":1548,"open":786,"high":1525,"low":842,"close":978,"change":112,"percent_change":773,"volume":1549,"transactions":9,"vwap":978},"2025-10-31",46400,{"date":1551,"open":785,"high":859,"low":816,"close":1457,"change":237,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1457},"2025-10-30",0.84,78400,{"date":1555,"open":729,"high":1263,"low":1031,"close":771,"change":142,"percent_change":1556,"volume":1557,"transactions":9,"vwap":771},"2025-10-29",1.97,175100,{"date":1559,"open":1333,"high":729,"low":1329,"close":636,"change":198,"percent_change":1436,"volume":1560,"transactions":9,"vwap":636},"2025-10-28",55000,{"date":1562,"open":749,"high":647,"low":1354,"close":1334,"change":1148,"percent_change":1014,"volume":1563,"transactions":9,"vwap":1334},"2025-10-27",72800,{"date":1565,"open":1566,"high":1309,"low":1566,"close":1042,"change":1185,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1042},"2025-10-24",16.1,-0.61,38800,{"date":1570,"open":637,"high":837,"low":886,"close":729,"change":1149,"percent_change":1313,"volume":1571,"transactions":9,"vwap":729},"2025-10-23",51000,{"date":1573,"open":1446,"high":835,"low":1309,"close":835,"change":931,"percent_change":1574,"volume":1575,"transactions":9,"vwap":835},"2025-10-22",0.99,93700,{"date":1577,"open":1275,"high":1275,"low":1333,"close":1032,"change":756,"percent_change":757,"volume":1578,"transactions":9,"vwap":1032},"2025-10-21",159400,{"date":1580,"open":1464,"high":869,"low":868,"close":1581,"change":854,"percent_change":72,"volume":1582,"transactions":9,"vwap":1581},"2025-10-20",16.51,98500,{"date":1584,"open":792,"high":900,"low":1047,"close":1255,"change":1148,"percent_change":1014,"volume":888,"transactions":9,"vwap":1255},"2025-10-17",{"date":1586,"open":771,"high":1013,"low":754,"close":978,"change":208,"percent_change":787,"volume":1587,"transactions":9,"vwap":978},"2025-10-16",93000,{"date":1589,"open":1275,"high":859,"low":868,"close":1047,"change":107,"percent_change":968,"volume":1590,"transactions":9,"vwap":1047},"2025-10-15",48100,{"date":1592,"open":1268,"high":1268,"low":824,"close":771,"change":1088,"percent_change":1264,"volume":1593,"transactions":9,"vwap":771},"2025-10-14",65200,{"date":1595,"open":777,"high":817,"low":783,"close":799,"change":756,"percent_change":1596,"volume":1597,"transactions":9,"vwap":799},"2025-10-13",-1.64,79700,{"date":1599,"open":824,"high":963,"low":1275,"close":1026,"change":1206,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1026},"2025-10-10",3.13,343100,{"date":1603,"open":835,"high":977,"low":836,"close":785,"change":122,"percent_change":1604,"volume":1605,"transactions":9,"vwap":785},"2025-10-09",1.53,113800,{"date":1607,"open":835,"high":764,"low":729,"close":825,"change":710,"percent_change":1608,"volume":1609,"transactions":9,"vwap":825},"2025-10-08",-0.97,135500,{"date":1611,"open":1031,"high":1581,"low":755,"close":1581,"change":306,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1581},"2025-10-07",1.48,188200,{"date":1615,"open":1439,"high":729,"low":1439,"close":1616,"change":255,"percent_change":1617,"volume":861,"transactions":9,"vwap":1616},"2025-10-06",16.27,0.31,{"date":1619,"open":1032,"high":886,"low":1620,"close":1309,"change":316,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1309},"2025-10-03",16.059999,-0.55,117200,{"date":1624,"open":729,"high":836,"low":1042,"close":770,"change":286,"percent_change":854,"volume":1625,"transactions":9,"vwap":770},"2025-10-02",133200,{"date":1627,"open":636,"high":823,"low":886,"close":1349,"change":226,"percent_change":694,"volume":1628,"transactions":9,"vwap":1349},"2025-10-01",48200,{"date":1630,"open":879,"high":764,"low":1446,"close":835,"change":830,"percent_change":831,"volume":1631,"transactions":9,"vwap":835},"2025-09-30",85300,{"date":1633,"open":755,"high":1349,"low":755,"close":1446,"change":255,"percent_change":1617,"volume":1634,"transactions":9,"vwap":1446},"2025-09-29",95400,{"date":1636,"open":637,"high":635,"low":886,"close":886,"change":710,"percent_change":1062,"volume":1637,"transactions":9,"vwap":886},"2025-09-26",229500,{"date":1639,"open":1031,"high":95,"low":1031,"close":868,"change":23,"percent_change":1640,"volume":1641,"transactions":9,"vwap":868},"2025-09-25",1.61,239400,{"date":1643,"open":724,"high":1334,"low":717,"close":1328,"change":917,"percent_change":276,"volume":1644,"transactions":9,"vwap":1328},"2025-09-24",30600,{"date":1646,"open":1339,"high":1329,"low":700,"close":1329,"change":255,"percent_change":1617,"volume":1647,"transactions":9,"vwap":1329},"2025-09-23",57100,{"date":1649,"open":749,"high":1042,"low":1339,"close":716,"change":266,"percent_change":1650,"volume":1651,"transactions":9,"vwap":716},"2025-09-22",-0.43,52400,{"date":1653,"open":700,"high":1042,"low":700,"close":1328,"change":657,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1328},"2025-09-19",0.94,82900,{"date":1657,"open":1389,"high":723,"low":702,"close":1037,"change":326,"percent_change":984,"volume":1310,"transactions":9,"vwap":1037},"2025-09-18",{"date":1659,"open":1328,"high":647,"low":1660,"close":1328,"change":917,"percent_change":276,"volume":1661,"transactions":9,"vwap":1328},"2025-09-17",15.76,40400,{"date":1663,"open":1042,"high":1031,"low":1439,"close":1329,"change":773,"percent_change":744,"volume":1664,"transactions":9,"vwap":1329},"2025-09-16",13000,{"date":1666,"open":723,"high":1333,"low":717,"close":1333,"change":917,"percent_change":276,"volume":1667,"transactions":9,"vwap":1333},"2025-09-15",71900,{"date":1669,"open":693,"high":647,"low":693,"close":647,"change":23,"percent_change":1670,"volume":1671,"transactions":9,"vwap":647},"2025-09-12",1.63,60200,{"date":1673,"open":1344,"high":1344,"low":735,"close":1355,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1355},"2025-09-11",-0.23,-1.43,190000,{"date":1678,"open":1037,"high":755,"low":728,"close":1344,"change":548,"percent_change":1335,"volume":1590,"transactions":9,"vwap":1344},"2025-09-10",{"date":1680,"open":692,"high":1439,"low":692,"close":717,"change":931,"percent_change":102,"volume":1681,"transactions":9,"vwap":717},"2025-09-09",221500,{"date":1683,"open":682,"high":717,"low":682,"close":709,"change":255,"percent_change":142,"volume":1684,"transactions":9,"vwap":709},"2025-09-08",81600,{"date":1686,"open":1340,"high":693,"low":1687,"close":614,"change":1004,"percent_change":1538,"volume":1688,"transactions":9,"vwap":614},"2025-09-05",15.62,114200,{"date":1690,"open":730,"high":1309,"low":1389,"close":1389,"change":1674,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1389},"2025-09-04",-1.42,85400,{"date":1694,"open":1328,"high":1031,"low":1344,"close":1333,"change":906,"percent_change":107,"volume":1695,"transactions":9,"vwap":1333},"2025-09-03",187000,{"date":1697,"open":1334,"high":636,"low":1328,"close":1042,"change":1154,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1042},"2025-09-02",1.06,100400,{"date":1701,"open":1354,"high":1354,"low":692,"close":1393,"change":22,"percent_change":122,"volume":1702,"transactions":9,"vwap":1393},"2025-08-29",49200,{"date":1704,"open":1355,"high":723,"low":1355,"close":656,"change":917,"percent_change":1394,"volume":1705,"transactions":9,"vwap":656},"2025-08-28",23300,{"date":1707,"open":724,"high":724,"low":1340,"close":702,"change":436,"percent_change":1708,"volume":1709,"transactions":9,"vwap":702},"2025-08-27",-1.3,183400,{"date":1711,"open":749,"high":647,"low":1339,"close":1334,"change":22,"percent_change":122,"volume":1712,"transactions":9,"vwap":1334},"2025-08-26",14700,{"date":1714,"open":1339,"high":724,"low":1715,"close":724,"change":830,"percent_change":14,"volume":1716,"transactions":9,"vwap":724},"2025-08-25",16.040001,22000,{"date":1718,"open":95,"high":95,"low":1389,"close":717,"change":718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":717},"2025-08-22",-3.38,169700,{"date":1722,"open":1047,"high":1263,"low":1464,"close":869,"change":765,"percent_change":766,"volume":1568,"transactions":9,"vwap":869},"2025-08-21",{"date":1724,"open":772,"high":785,"low":823,"close":1464,"change":276,"percent_change":38,"volume":1725,"transactions":9,"vwap":1464},"2025-08-20",74800,{"date":1727,"open":1581,"high":1581,"low":770,"close":816,"change":326,"percent_change":1728,"volume":1729,"transactions":9,"vwap":816},"2025-08-19",-0.9,119100,{"date":1731,"open":762,"high":762,"low":824,"close":869,"change":409,"percent_change":599,"volume":1732,"transactions":9,"vwap":869},"2025-08-18",61600,{"date":1734,"open":1275,"high":762,"low":772,"close":762,"change":1394,"percent_change":1735,"volume":1736,"transactions":9,"vwap":762},"2025-08-15",0.79,135000,{"date":1738,"open":1275,"high":1047,"low":763,"close":1275,"change":1154,"percent_change":1321,"volume":1383,"transactions":9,"vwap":1275},"2025-08-14",{"date":1740,"open":842,"high":1003,"low":1446,"close":879,"change":1180,"percent_change":1741,"volume":1742,"transactions":9,"vwap":879},"2025-08-13",-2.68,85500,{"date":1744,"open":1221,"high":1221,"low":895,"close":895,"change":1272,"percent_change":1745,"volume":1746,"transactions":9,"vwap":895},"2025-08-12",-2.39,67400,{"date":1748,"open":983,"high":1225,"low":800,"close":1243,"change":765,"percent_change":1154,"volume":1749,"transactions":9,"vwap":1243},"2025-08-11",33700,{"date":1751,"open":800,"high":1752,"low":800,"close":1221,"change":107,"percent_change":152,"volume":1753,"transactions":9,"vwap":1221},"2025-08-08",17.21,90300,{"date":1755,"open":1239,"high":938,"low":1239,"close":910,"change":917,"percent_change":276,"volume":1628,"transactions":9,"vwap":910},"2025-08-07",{"date":1757,"open":1057,"high":1243,"low":1002,"close":805,"change":906,"percent_change":107,"volume":1758,"transactions":9,"vwap":805},"2025-08-06",99200,{"date":1760,"open":800,"high":1761,"low":777,"close":1057,"change":255,"percent_change":1229,"volume":1762,"transactions":9,"vwap":1057},"2025-08-05",17.18,52100,{"date":1764,"open":950,"high":950,"low":791,"close":791,"change":1408,"percent_change":1765,"volume":1236,"transactions":9,"vwap":791},"2025-08-04",-1.85,{"date":1767,"open":1768,"high":1496,"low":929,"close":1486,"change":198,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1486},"2025-08-01",17.36,0.58,192200,{"date":1772,"open":817,"high":929,"low":1525,"close":1225,"change":122,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1225},"2025-07-31",1.47,284400,{"date":1776,"open":843,"high":1268,"low":859,"close":817,"change":122,"percent_change":1777,"volume":1778,"transactions":9,"vwap":817},"2025-07-30",1.49,264000,{"date":1780,"open":977,"high":1299,"low":977,"close":853,"change":237,"percent_change":1552,"volume":1781,"transactions":9,"vwap":853},"2025-07-29",65900,{"date":1783,"open":763,"high":885,"low":772,"close":785,"change":237,"percent_change":462,"volume":1784,"transactions":9,"vwap":785},"2025-07-28",101800,{"date":1786,"open":1275,"high":869,"low":772,"close":772,"change":1148,"percent_change":1014,"volume":1787,"transactions":9,"vwap":772},"2025-07-25",16200,{"date":1789,"open":722,"high":95,"low":722,"close":95,"change":1154,"percent_change":1321,"volume":1409,"transactions":9,"vwap":95},"2025-07-24",{"date":1791,"open":886,"high":1792,"low":886,"close":770,"change":1004,"percent_change":1793,"volume":1794,"transactions":9,"vwap":770},"2025-07-23",16.4,-0.85,21800,{"date":1796,"open":1299,"high":1299,"low":635,"close":823,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":823},"2025-07-22",-0.35,-2.08,34100,{"date":1801,"open":848,"high":843,"low":1259,"close":783,"change":112,"percent_change":773,"volume":1006,"transactions":9,"vwap":783},"2025-07-21",{"date":1803,"open":900,"high":998,"low":1457,"close":843,"change":906,"percent_change":107,"volume":1804,"transactions":9,"vwap":843},"2025-07-18",35000,{"date":1806,"open":993,"high":993,"low":900,"close":783,"change":1149,"percent_change":1807,"volume":1808,"transactions":9,"vwap":783},"2025-07-17",-0.65,63300,{"date":1810,"open":806,"high":964,"low":998,"close":1239,"change":286,"percent_change":854,"volume":1811,"transactions":9,"vwap":1239},"2025-07-16",62100,{"date":1813,"open":868,"high":812,"low":1792,"close":812,"change":127,"percent_change":1814,"volume":1815,"transactions":9,"vwap":812},"2025-07-15",2.42,142900,{"date":1817,"open":1464,"high":771,"low":1275,"close":829,"change":765,"percent_change":766,"volume":1818,"transactions":9,"vwap":829},"2025-07-14",54800,{"date":1820,"open":837,"high":824,"low":868,"close":1581,"change":246,"percent_change":307,"volume":1821,"transactions":9,"vwap":1581},"2025-07-11",63000,{"date":1823,"open":825,"high":637,"low":1329,"close":1031,"change":1014,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1031},"2025-07-10",-0.73,90800,{"date":1827,"open":1616,"high":764,"low":1616,"close":637,"change":906,"percent_change":107,"volume":1828,"transactions":9,"vwap":637},"2025-07-09",26000,{"date":1830,"open":823,"high":823,"low":1032,"close":825,"change":854,"percent_change":1831,"volume":1832,"transactions":9,"vwap":825},"2025-07-08",-1.09,95200,{"date":1834,"open":1349,"high":771,"low":1446,"close":1317,"change":306,"percent_change":1773,"volume":1835,"transactions":9,"vwap":1317},"2025-07-07",58100,{"date":1837,"open":1032,"high":722,"low":1042,"close":722,"change":906,"percent_change":107,"volume":1286,"transactions":9,"vwap":722},"2025-07-03",{"date":1839,"open":1275,"high":1317,"low":729,"close":729,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":729},"2025-07-02",-0.22,-1.33,25200,{"date":1844,"open":993,"high":993,"low":837,"close":1275,"change":1048,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1275},"2025-07-01",-2.48,50800,{"date":1848,"open":812,"high":811,"low":993,"close":1525,"change":374,"percent_change":267,"volume":1849,"transactions":9,"vwap":1525},"2025-06-30",35500,{"date":1851,"open":800,"high":805,"low":998,"close":800,"change":286,"percent_change":854,"volume":1852,"transactions":9,"vwap":800},"2025-06-27",54300,{"date":1854,"open":805,"high":964,"low":800,"close":1002,"change":266,"percent_change":1272,"volume":1855,"transactions":9,"vwap":1002},"2025-06-26",13800,{"date":1857,"open":786,"high":923,"low":786,"close":910,"change":880,"percent_change":1858,"volume":1859,"transactions":9,"vwap":910},"2025-06-25",1.3,43000,{"date":1861,"open":791,"high":791,"low":786,"close":993,"change":756,"percent_change":1862,"volume":1863,"transactions":9,"vwap":993},"2025-06-24",-1.63,43800,{"date":1865,"open":1068,"high":928,"low":1026,"close":1221,"change":410,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1221},"2025-06-23",-1.66,189900,{"date":1869,"open":929,"high":1212,"low":1870,"close":1212,"change":237,"percent_change":277,"volume":1871,"transactions":9,"vwap":1212},"2025-06-20",17.23,76000,{"date":1873,"open":928,"high":928,"low":939,"close":1220,"change":1004,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1220},"2025-06-18",-0.8,12800,{"date":1877,"open":1529,"high":936,"low":1068,"close":1212,"change":880,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1212},"2025-06-17",1.28,47100,{"date":1881,"open":1768,"high":1768,"low":1761,"close":1870,"change":540,"percent_change":1264,"volume":1882,"transactions":9,"vwap":1870},"2025-06-16",180300,{"date":1884,"open":1086,"high":1885,"low":1086,"close":1886,"change":1229,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-06-13",17.56,17.5,1.69,38300,{"date":1890,"open":1761,"high":939,"low":963,"close":1752,"change":478,"percent_change":818,"volume":1664,"transactions":9,"vwap":1752},"2025-06-12",{"date":1892,"open":976,"high":963,"low":993,"close":983,"change":931,"percent_change":1654,"volume":1893,"transactions":9,"vwap":983},"2025-06-11",33400,{"date":1895,"open":805,"high":923,"low":976,"close":1058,"change":1674,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1058},"2025-06-10",-1.34,100800,{"date":1899,"open":1870,"high":1870,"low":805,"close":989,"change":1004,"percent_change":1379,"volume":1900,"transactions":9,"vwap":989},"2025-06-09",65000,{"date":1902,"open":1220,"high":1487,"low":1068,"close":1486,"change":1674,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1486},"2025-06-06",-1.31,15100,{"date":1906,"open":1074,"high":1210,"low":956,"close":1501,"change":765,"percent_change":1154,"volume":1907,"transactions":9,"vwap":1501},"2025-06-05",18400,{"date":1909,"open":1886,"high":937,"low":936,"close":1074,"change":773,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1074},"2025-06-04",-0.34,54500,{"date":1913,"open":1914,"high":1914,"low":1496,"close":945,"change":540,"percent_change":1915,"volume":1916,"transactions":9,"vwap":945},"2025-06-03",17.84,-1.51,27500,{"date":1918,"open":1147,"high":1147,"low":1914,"close":1120,"change":198,"percent_change":14,"volume":1033,"transactions":9,"vwap":1120},"2025-06-02",{"date":1920,"open":1497,"high":1141,"low":1075,"close":1921,"change":107,"percent_change":256,"volume":1922,"transactions":9,"vwap":1921},"2025-05-30",17.77,23000,{"date":1924,"open":1885,"high":1099,"low":1885,"close":1075,"change":1185,"percent_change":718,"volume":1925,"transactions":9,"vwap":1075},"2025-05-29",186700,{"date":1927,"open":1928,"high":1174,"low":1928,"close":1174,"change":122,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1174},"2025-05-28",17.55,1.42,29100,{"date":1932,"open":1113,"high":1120,"low":1885,"close":1885,"change":718,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1885},"2025-05-27",-3.09,29600,{"date":1936,"open":1170,"high":1937,"low":1159,"close":1938,"change":1154,"percent_change":658,"volume":1939,"transactions":9,"vwap":1938},"2025-05-23",18.25,18.12,118900,{"date":1941,"open":1112,"high":1942,"low":1113,"close":1121,"change":409,"percent_change":1840,"volume":1943,"transactions":9,"vwap":1121},"2025-05-22",18.11,95600,{"date":1945,"open":945,"high":1946,"low":945,"close":1947,"change":14,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-21",18.030001,17.99,3.21,162600,{"date":1951,"open":928,"high":949,"low":1529,"close":930,"change":107,"percent_change":152,"volume":1952,"transactions":9,"vwap":930},"2025-05-20",16500,{"date":1954,"open":1501,"high":1501,"low":1486,"close":1529,"change":548,"percent_change":199,"volume":1955,"transactions":9,"vwap":1529},"2025-05-19",29400,{"date":1957,"open":1958,"high":1081,"low":950,"close":950,"change":436,"percent_change":1959,"volume":1960,"transactions":9,"vwap":950},"2025-05-16",17.38,-1.2,71100,{"date":1962,"open":1496,"high":1210,"low":930,"close":928,"change":286,"percent_change":189,"volume":1963,"transactions":9,"vwap":928},"2025-05-15",46900,{"date":1965,"open":1212,"high":915,"low":1487,"close":1886,"change":478,"percent_change":1082,"volume":1966,"transactions":9,"vwap":1886},"2025-05-14",29700,{"date":1968,"open":951,"high":1886,"low":1068,"close":956,"change":374,"percent_change":952,"volume":1969,"transactions":9,"vwap":956},"2025-05-13",73100,{"date":1971,"open":1076,"high":1076,"low":1529,"close":1886,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1886},"2025-05-12",-0.78,-4.27,290300,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1119,"change":255,"percent_change":246,"volume":1979,"transactions":9,"vwap":1119},"2025-05-09",18.22,18.36,37100,{"date":1981,"open":1982,"high":1983,"low":1153,"close":1984,"change":1180,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-05-08",18.48,18.61,18.23,-2.41,158100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":107,"percent_change":142,"volume":1993,"transactions":9,"vwap":1992},"2025-05-07",18.64,18.75,18.55,18.68,97100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":22,"percent_change":880,"volume":2000,"transactions":9,"vwap":1999},"2025-05-06",18.72,18.77,18.57,18.62,97300,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":198,"percent_change":864,"volume":2006,"transactions":9,"vwap":2005},"2025-05-05",18.63,18.41,18.58,43400,{"date":2008,"open":1991,"high":2009,"low":2010,"close":1982,"change":1840,"percent_change":794,"volume":2011,"transactions":9,"vwap":1982},"2025-05-02",18.6,18.42,115200,{"date":2013,"open":2014,"high":2015,"low":1991,"close":2016,"change":906,"percent_change":255,"volume":2017,"transactions":9,"vwap":2016},"2025-05-01",18.74,18.84,18.7,231800,{"date":2019,"open":2020,"high":2021,"low":1992,"close":2022,"change":906,"percent_change":255,"volume":2023,"transactions":9,"vwap":2022},"2025-04-30",18.85,19.16,18.69,107800,{"date":2025,"open":2026,"high":2026,"low":1983,"close":1992,"change":773,"percent_change":1408,"volume":1667,"transactions":9,"vwap":1992},"2025-04-29",18.82,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2014,"change":1185,"percent_change":1476,"volume":2032,"transactions":9,"vwap":2014},"2025-04-28",18.78,18.94,18.67,89600,{"date":2034,"open":2020,"high":2035,"low":2036,"close":2015,"change":286,"percent_change":710,"volume":2037,"transactions":9,"vwap":2015},"2025-04-25",18.98,18.83,78600,{"date":2039,"open":2040,"high":2021,"low":2036,"close":2041,"change":756,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-04-24",19.14,18.87,-1.46,87800,{"date":2045,"open":2046,"high":2047,"low":2014,"close":2048,"change":374,"percent_change":1048,"volume":2049,"transactions":9,"vwap":2048},"2025-04-23",18.9,19.21,19.15,191200,{"date":180,"open":2051,"high":176,"low":2052,"close":2053,"change":1149,"percent_change":375,"volume":2054,"transactions":9,"vwap":2053},19.34,19.2,19.23,41000]