[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HERZ":3,"homepage-market-summary":33,"stock-historical-HERZ":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"HERZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Herzfeld Credit Income Fund, Inc. Common Stock","Nasdaq",null,"Common Stock","Herzfeld Credit Income Fund Inc is a non-diversified, closed-end management investment company. Its primary investment objective is to maximize risk-adjusted total returns, and its secondary investment objective is to generate high current income.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},13.3552,2.04,"Monthly","2026-10-23",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},15.275,15.52,15.14,15.4599,-0.1849,-1.2,3991.548797,90,15.2909,28.3,13.71,13951.245011148,10.7,8146,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},31,11858,4328141.252787,-37.4,"2025-04-22",[185,186,195,205,215,226,236,246,256,267,276,285,295,305,316,325,335,345,354,362,373,383,393,403,409,417,425,433,441,447,457,466,475,483,491,501,510,518,526,536,543,552,560,570,578,588,598,607,616,622,630,638,646,654,663,668,677,684,693,698,705,713,721,729,736,745,751,757,761,765,770,775,782,787,793,797,805,810,817,822,826,833,838,843,848,856,864,871,878,885,892,896,903,908,914,917,921,929,935,942,947,954,960,965,970,975,980,986,992,998,1002,1005,1010,1014,1018,1021,1027,1034,1039,1044,1049,1055,1059,1064,1067,1071,1075,1079,1085,1089,1094,1099,1104,1107,1111,1115,1119,1124,1129,1132,1136,1143,1148,1152,1155,1161,1167,1169,1173,1179,1185,1190,1196,1202,1205,1210,1216,1221,1224,1228,1234,1240,1245,1251,1255,1259,1265,1270,1274,1279,1284,1289,1293,1298,1303,1307,1311,1316,1320,1324,1329,1332,1335,1339,1342,1345,1349,1356,1365,1372,1381,1388,1394,1401,1407,1413,1418,1421,1425,1428,1433,1438,1441,1445,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1481,1484,1489,1495,1499,1504,1508,1512,1514,1520,1526,1533,1538,1543,1547,1550,1555,1559,1564,1567,1570,1573,1576,1581,1585,1588,1592,1596,1600,1604,1608,1611,1614,1617,1621,1624,1627,1630,1633,1636,1639,1642,1644,1647,1650,1653,1656,1659,1662,1665,1667,1669,1673,1676,1680,1683,1687,1691,1694,1697,1700,1704,1707,1710,1714,1717,1720,1724,1726,1730,1733,1737,1740,1742,1746,1749,1752,1756,1760,1763,1767,1770,1773,1778,1782,1785,1789,1792,1796,1799,1802,1805,1808,1811,1814,1818,1822,1825,1831,1836,1840,1843,1845,1848,1851,1854,1857,1860,1864,1868,1871,1873,1876,1878,1881,1885,1888,1891,1894,1896,1899,1902,1905,1908,1911,1914,1917,1919,1923,1929,1934,1938,1941,1944,1948,1952,1954,1959,1962,1965,1969,1971,1974,1977,1980,1983,1986,1989,1993,1996,1999],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",15.25,15.94,0.4298,2.86,14052.446274,218,15.5655,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",15.26,15.95,15.0301,-0.3199,-2.08,2267.901598,179,15.4218,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15.4135,15.6056,15.35,-0.05,-0.32,6857.4806,183,15.4699,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",15.32,15.47,14.97,15.4,-0.14,-0.9,18869.854201,266,15.342,{"date":227,"open":228,"high":229,"low":20,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",15.66,15.96,15.54,-0.0268,-0.17,73248.702229,506,15.7422,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.7,15.875,15.5668,-0.1332,-0.85,3617.926743,100,15.7145,{"date":247,"open":248,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.77,15.995,15.65,-0.075,-0.48,15628.190286,187,15.7534,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.8194,15.975,15.75,15.775,0.025,0.16,22318.3933,191,15.7979,{"date":268,"open":269,"high":270,"low":269,"close":260,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",15.635,15.85,0.11,0.7,12792.774481,154,15.7518,{"date":277,"open":238,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.97,15.64,-0.36,-2.25,12083.614852,130,15.7531,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",15.78,16.24,16,0.2,1.27,8186.752036,143,15.8953,{"date":296,"open":297,"high":298,"low":279,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",15.71,16.07,15.8,-0.4499,-2.77,20479.477169,245,15.8186,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",16.0311,16.27,15.8001,16.2499,-0.0401,-0.25,40400.199572,327,15.9756,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":92,"volume":322,"transactions":323,"vwap":324},"2026-09-14",16.25,16.29,16.2,0.165,1960.49164,108,16.2604,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",16.31,15.915,16.125,-0.085,-0.52,14261.548337,188,16.1269,{"date":336,"open":337,"high":338,"low":248,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",16.04,16.3099,16.21,-0.02,-0.12,1167.915616,122,16.0351,{"date":346,"open":347,"high":348,"low":248,"close":349,"change":130,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",16.11,16.465,16.23,2.53,62693.988633,566,16.0284,{"date":355,"open":289,"high":356,"low":248,"close":357,"change":358,"percent_change":281,"volume":359,"transactions":360,"vwap":361},"2026-09-08",16.79,15.83,-0.365,315726.038827,2374,16.3596,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",16.08,16.85,15.93,16.195,0.26,1.63,21821.757959,232,16.3679,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",16.05,16.0794,15.935,-0.155,-0.96,1989.789158,95,16.0118,{"date":384,"open":289,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",16.15,15.7801,16.09,-0.11,-0.68,11668.445387,170,16.0051,{"date":394,"open":395,"high":396,"low":397,"close":320,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",15.9785,16.2099,15.87,0.225,1.41,5780.407478,117,16.1013,{"date":404,"open":270,"high":375,"low":287,"close":259,"change":405,"percent_change":406,"volume":407,"transactions":55,"vwap":408},"2026-08-31",-0.135,-0.84,10182.788188,15.9224,{"date":410,"open":411,"high":412,"low":248,"close":347,"change":413,"percent_change":414,"volume":415,"transactions":55,"vwap":416},"2026-08-28",15.99,16.425,0.12,0.75,9443.189011,16.1131,{"date":418,"open":419,"high":339,"low":420,"close":411,"change":421,"percent_change":272,"volume":422,"transactions":423,"vwap":424},"2026-08-27",16.01,15.825,0.1114,9546.886124,269,15.9837,{"date":426,"open":375,"high":375,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",15.8786,-0.0414,-0.26,2041.143326,78,15.9337,{"date":434,"open":387,"high":387,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",15.92,0.02,0.13,3243.48319,194,15.967,{"date":442,"open":289,"high":385,"low":270,"close":443,"change":436,"percent_change":437,"volume":444,"transactions":445,"vwap":446},"2026-08-24",15.9,9735.674838,274,15.9303,{"date":448,"open":449,"high":450,"low":270,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",15.8683,16.02,15.88,0.1,0.63,5609.311293,109,15.9788,{"date":458,"open":459,"high":460,"low":461,"close":287,"change":462,"percent_change":463,"volume":464,"transactions":224,"vwap":465},"2026-08-20",16.005,16.03,15.765,-0.22,-1.38,25349.066146,15.8831,{"date":467,"open":468,"high":469,"low":299,"close":289,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",16.435,16.455,0.08,0.5,31359.133162,158,16.2017,{"date":476,"open":260,"high":477,"low":260,"close":435,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",16.487,-0.33,-2.03,27839.026997,331,16.0618,{"date":484,"open":485,"high":318,"low":486,"close":318,"change":487,"percent_change":488,"volume":489,"transactions":26,"vwap":490},"2026-08-17",16.13,15.9685,-0.03,-0.18,2272.840825,16.1524,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":211,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",16.59,16.6327,16.1116,16.28,-1.93,56897.526075,656,16.3582,{"date":502,"open":349,"high":503,"low":504,"close":505,"change":130,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",16.63,16.16,16.6,2.47,115102.903265,303,16.352,{"date":511,"open":512,"high":512,"low":513,"close":320,"change":514,"percent_change":515,"volume":516,"transactions":26,"vwap":517},"2026-08-12",16.9,16.18,-0.08,-0.49,2647.054252,16.3557,{"date":519,"open":520,"high":521,"low":520,"close":496,"change":263,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",16.0969,16.4101,0.99,2624.678181,85,16.2945,{"date":527,"open":337,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",16.45,15.68,16.12,0.34,2.15,148526.122316,535,16.0844,{"date":537,"open":278,"high":375,"low":538,"close":287,"change":539,"percent_change":110,"volume":540,"transactions":541,"vwap":542},"2026-08-07",15.76,0.01,12747.753004,149,15.8797,{"date":544,"open":545,"high":546,"low":248,"close":248,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",15.84,16.3,-0.065,-0.41,9583.389757,98,16.1463,{"date":553,"open":530,"high":530,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",15.835,-0.2508,-1.56,1818.419294,92,16.0106,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",16.5,15.6,16.0858,0.3258,2.07,4717.680613,137,16.2102,{"date":571,"open":572,"high":318,"low":573,"close":538,"change":574,"percent_change":575,"volume":576,"transactions":381,"vwap":577},"2026-08-03",15.6341,15.5501,-0.38,-2.35,2017.963367,16.061,{"date":579,"open":580,"high":98,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",15.74,15.73,16.14,0.8225,5.37,3014.851059,126,16.1656,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",15.5802,15.865,15.3175,-0.2325,-1.5,3479.226816,141,15.7032,{"date":599,"open":248,"high":451,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",15.2601,15.55,-0.2412,-1.53,7821.661632,231,15.6052,{"date":608,"open":609,"high":318,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",16.2129,15.7912,-0.4588,-2.82,4423.36001,175,16.1143,{"date":617,"open":375,"high":319,"low":375,"close":318,"change":618,"percent_change":619,"volume":620,"transactions":254,"vwap":621},"2026-07-27",-0.215,-1.31,2184.226855,16.1901,{"date":623,"open":364,"high":348,"low":624,"close":348,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",16.0301,0.425,2.65,1467.453706,120,16.317,{"date":631,"open":632,"high":632,"low":337,"close":337,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",16.52,-0.685,-4.1,2310.036924,156,16.3885,{"date":639,"open":562,"high":640,"low":562,"close":641,"change":262,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",16.94,16.725,0.15,12143.630637,213,16.6955,{"date":647,"open":562,"high":648,"low":562,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",16.7,0.14,0.85,1760.280149,204,16.6586,{"date":655,"open":656,"high":656,"low":562,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",16.745,16.56,-0.19,-1.13,2014.846602,155,16.617,{"date":664,"open":505,"high":665,"low":98,"close":665,"change":488,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-17",16.75,-1.06,3400,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-16",17.26,17.29,16.57,16.93,0.05,0.3,17400,{"date":678,"open":679,"high":680,"low":365,"close":681,"change":232,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-15",17.059999,17.35,16.88,-1,175600,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-14",17.16,17.2,17,17.049999,0.04,0.24,11200,{"date":694,"open":695,"high":680,"low":696,"close":696,"change":340,"percent_change":341,"volume":697,"transactions":9,"vwap":696},"2026-07-13",17.34,17.01,6800,{"date":699,"open":696,"high":700,"low":701,"close":702,"change":413,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-10",17.63,16.72,17.030001,0.71,21100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-09",17.44,17.49,16.55,16.91,0,30200,{"date":714,"open":715,"high":716,"low":717,"close":710,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":710},"2026-07-08",17.6,17.8,16.26,0.09,0.54,74900,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",17.21,17.92,16.82,-0.6,-3.44,132300,{"date":730,"open":702,"high":715,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",16.65,17.42,0.61,3.63,61000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",16.78,17.47,16.53,16.81,-0.28,-1.64,41900,{"date":746,"open":741,"high":687,"low":747,"close":748,"change":388,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-01",16.62,17.09,-0.64,2600,{"date":752,"open":753,"high":687,"low":753,"close":687,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":687},"2026-06-30",16.36,0.62,3.74,2100,{"date":758,"open":673,"high":673,"low":672,"close":759,"change":711,"percent_change":711,"volume":760,"transactions":9,"vwap":759},"2026-06-29",16.58,8000,{"date":762,"open":485,"high":759,"low":485,"close":759,"change":763,"percent_change":764,"volume":750,"transactions":9,"vwap":759},"2026-06-26",0.46,2.85,{"date":766,"open":339,"high":767,"low":530,"close":530,"change":280,"percent_change":768,"volume":769,"transactions":9,"vwap":530},"2026-06-25",16.95,-2.18,8900,{"date":771,"open":717,"high":688,"low":198,"close":98,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":98},"2026-06-24",-0.04,-0.24,196000,{"date":776,"open":777,"high":632,"low":778,"close":632,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":632},"2026-06-23",16.37,16.32,-0.09,-0.54,2800,{"date":783,"open":784,"high":784,"low":419,"close":785,"change":462,"percent_change":619,"volume":786,"transactions":9,"vwap":785},"2026-06-22",17.02,16.61,8600,{"date":788,"open":731,"high":789,"low":731,"close":790,"change":125,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-18",16.86,16.83,1.51,3500,{"date":794,"open":759,"high":759,"low":759,"close":759,"change":150,"percent_change":795,"volume":796,"transactions":9,"vwap":759},"2026-06-17",2.35,500,{"date":798,"open":799,"high":800,"low":801,"close":320,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":320},"2026-06-16",16.43,16.97,16.030001,-0.46,-2.76,31300,{"date":806,"open":800,"high":807,"low":808,"close":808,"change":690,"percent_change":691,"volume":809,"transactions":9,"vwap":808},"2026-06-15",17.040001,16.66,2700,{"date":811,"open":812,"high":813,"low":747,"close":747,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-06-12",16.71,17.3,-0.13,-0.78,20100,{"date":818,"open":665,"high":819,"low":665,"close":665,"change":658,"percent_change":820,"volume":821,"transactions":9,"vwap":665},"2026-06-11",16.96,-1.12,3100,{"date":823,"open":648,"high":824,"low":648,"close":640,"change":413,"percent_change":703,"volume":825,"transactions":9,"vwap":640},"2026-06-10",17.13,2000,{"date":827,"open":828,"high":829,"low":830,"close":725,"change":802,"percent_change":831,"volume":832,"transactions":9,"vwap":725},"2026-06-09",17.28,17.45,16.4,-2.66,67300,{"date":834,"open":689,"high":715,"low":696,"close":828,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":828},"2026-06-08",-0.59,-3.3,17600,{"date":839,"open":695,"high":840,"low":702,"close":841,"change":340,"percent_change":388,"volume":842,"transactions":9,"vwap":841},"2026-06-05",17.88,17.87,42900,{"date":844,"open":845,"high":846,"low":696,"close":847,"change":290,"percent_change":120,"volume":809,"transactions":9,"vwap":847},"2026-06-04",17.69,18.7,17.89,{"date":849,"open":850,"high":851,"low":852,"close":845,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-06-03",18.54,18.73,17.68,-0.31,-1.72,24400,{"date":857,"open":852,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-02",18.61,17.5,18,-0.2,-1.1,10900,{"date":865,"open":866,"high":867,"low":708,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-01",17.81,18.2,0.22,1.22,3800,{"date":872,"open":873,"high":873,"low":840,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",18.45,17.98,-0.77,-4.11,4700,{"date":879,"open":851,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-05-28",18.75,18.5,0.31,1.68,4100,{"date":886,"open":887,"high":880,"low":888,"close":889,"change":853,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-27",18.28,18.12,18.44,-1.65,5200,{"date":893,"open":881,"high":880,"low":859,"close":880,"change":894,"percent_change":895,"volume":792,"transactions":9,"vwap":880},"2026-05-26",-0.23,-1.21,{"date":897,"open":898,"high":899,"low":859,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-22",17.53,18.98,1.36,7.72,7200,{"date":904,"open":905,"high":847,"low":732,"close":906,"change":742,"percent_change":556,"volume":907,"transactions":9,"vwap":906},"2026-05-21",17.76,17.62,3000,{"date":909,"open":910,"high":860,"low":905,"close":911,"change":912,"percent_change":913,"volume":809,"transactions":9,"vwap":911},"2026-05-20",17.99,17.9,-0.34,-1.86,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":711,"percent_change":711,"volume":711,"transactions":9,"vwap":916},"2026-05-19",18.24,{"date":918,"open":888,"high":919,"low":905,"close":916,"change":115,"percent_change":210,"volume":920,"transactions":9,"vwap":916},"2026-05-18",18.6,5600,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",18.8,18.040001,18.25,-0.3,-1.62,3200,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":691,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-14",17.75,18.55,1.31,5500,{"date":936,"open":937,"high":932,"low":859,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-13",17.56,18.31,0.77,4.39,5900,{"date":943,"open":944,"high":944,"low":859,"close":945,"change":726,"percent_change":946,"volume":902,"transactions":9,"vwap":945},"2026-05-12",17.79,17.54,-3.31,{"date":948,"open":949,"high":950,"low":859,"close":951,"change":952,"percent_change":953,"volume":870,"transactions":9,"vwap":951},"2026-05-11",17.77,18.85,18.14,0.39,2.2,{"date":955,"open":956,"high":957,"low":956,"close":931,"change":958,"percent_change":959,"volume":781,"transactions":9,"vwap":931},"2026-05-08",17.25,18.18,-0.7,-3.79,{"date":961,"open":700,"high":873,"low":688,"close":873,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":873},"2026-05-07",0.45,2.5,7400,{"date":966,"open":867,"high":925,"low":860,"close":860,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":860},"2026-05-06",0.55,3.15,7000,{"date":971,"open":829,"high":829,"low":829,"close":829,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":829},"2026-05-05",-0.45,-2.51,1800,{"date":976,"open":925,"high":925,"low":688,"close":911,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":911},"2026-05-04",0.88,5.17,6600,{"date":981,"open":982,"high":982,"low":688,"close":784,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":784},"2026-05-01",17.96,-0.21,-1.22,1300,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":130,"percent_change":991,"volume":750,"transactions":9,"vwap":990},"2026-04-30",16.84,17.59,17.23,2.38,{"date":993,"open":994,"high":994,"low":790,"close":790,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":790},"2026-04-29",17.52,-0.67,-3.83,1100,{"date":999,"open":1000,"high":716,"low":1000,"close":859,"change":471,"percent_change":1001,"volume":969,"transactions":9,"vwap":859},"2026-04-28",16.77,2.94,{"date":1003,"open":819,"high":732,"low":790,"close":688,"change":531,"percent_change":15,"volume":1004,"transactions":9,"vwap":688},"2026-04-27",10200,{"date":1006,"open":696,"high":1007,"low":505,"close":808,"change":389,"percent_change":1008,"volume":1009,"transactions":9,"vwap":808},"2026-04-24",17.22,-3.92,7800,{"date":1011,"open":1012,"high":1013,"low":701,"close":695,"change":539,"percent_change":110,"volume":756,"transactions":9,"vwap":695},"2026-04-23",17.24,17.41,{"date":1015,"open":687,"high":937,"low":419,"close":1016,"change":926,"percent_change":1017,"volume":825,"transactions":9,"vwap":1016},"2026-04-22",17.33,-1.7,{"date":1019,"open":1020,"high":700,"low":687,"close":700,"change":340,"percent_change":388,"volume":792,"transactions":9,"vwap":700},"2026-04-21",17.43,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":967,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-20",17.12,17.65,3.22,13800,{"date":1028,"open":767,"high":1029,"low":808,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-17",17.4,17.1,0.41,2.46,9900,{"date":1035,"open":513,"high":648,"low":229,"close":1036,"change":41,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-16",16.69,4.57,19200,{"date":1040,"open":1041,"high":320,"low":238,"close":229,"change":368,"percent_change":1042,"volume":1043,"transactions":9,"vwap":229},"2026-04-15",16.040001,1.66,11700,{"date":1045,"open":1046,"high":1046,"low":238,"close":238,"change":280,"percent_change":1047,"volume":1048,"transactions":9,"vwap":238},"2026-04-14",16.049999,-2.24,1700,{"date":1050,"open":496,"high":496,"low":260,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-13",16.059999,-0.06,-0.37,2900,{"date":1056,"open":1057,"high":318,"low":1057,"close":530,"change":437,"percent_change":1058,"volume":786,"transactions":9,"vwap":530},"2026-04-10",15.63,0.81,{"date":1060,"open":1061,"high":513,"low":1062,"close":411,"change":861,"percent_change":1063,"volume":884,"transactions":9,"vwap":411},"2026-04-09",15.98,15.61,-1.24,{"date":1065,"open":1066,"high":753,"low":411,"close":1066,"change":861,"percent_change":984,"volume":756,"transactions":9,"vwap":1066},"2026-04-08",16.19,{"date":1068,"open":1046,"high":1069,"low":1046,"close":1069,"change":952,"percent_change":1070,"volume":1054,"transactions":9,"vwap":1069},"2026-04-07",16.39,2.44,{"date":1072,"open":397,"high":546,"low":230,"close":289,"change":675,"percent_change":1073,"volume":1074,"transactions":9,"vwap":289},"2026-04-06",1.91,4300,{"date":1076,"open":270,"high":801,"low":20,"close":238,"change":514,"percent_change":1077,"volume":1078,"transactions":9,"vwap":238},"2026-04-02",-0.51,4600,{"date":1080,"open":238,"high":364,"low":1081,"close":287,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":287},"2026-04-01",15.67,0.28,1.81,5700,{"date":1086,"open":1087,"high":260,"low":1088,"close":1088,"change":290,"percent_change":933,"volume":781,"transactions":9,"vwap":1088},"2026-03-31",15.62,15.5,{"date":1090,"open":1091,"high":397,"low":1091,"close":1091,"change":861,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-30",15.3,-1.29,6200,{"date":1095,"open":75,"high":1096,"low":1097,"close":1088,"change":983,"percent_change":1098,"volume":786,"transactions":9,"vwap":1088},"2026-03-27",15.59,15.27,-1.34,{"date":1100,"open":538,"high":366,"low":1101,"close":297,"change":814,"percent_change":1102,"volume":1103,"transactions":9,"vwap":297},"2026-03-26",15.56,-0.82,6300,{"date":1105,"open":1088,"high":545,"low":1088,"close":545,"change":691,"percent_change":1106,"volume":1054,"transactions":9,"vwap":545},"2026-03-25",1.54,{"date":1108,"open":601,"high":279,"low":601,"close":563,"change":462,"percent_change":1109,"volume":1110,"transactions":9,"vwap":563},"2026-03-24",-1.39,1400,{"date":1112,"open":1113,"high":1113,"low":601,"close":1114,"change":110,"percent_change":150,"volume":809,"transactions":9,"vwap":1114},"2026-03-23",15.91,15.82,{"date":1116,"open":545,"high":270,"low":1096,"close":538,"change":1117,"percent_change":1118,"volume":697,"transactions":9,"vwap":538},"2026-03-20",0.51,3.34,{"date":1120,"open":1061,"high":450,"low":188,"close":188,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":188},"2026-03-19",-0.42,-2.68,2500,{"date":1125,"open":299,"high":278,"low":209,"close":1081,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1081},"2026-03-18",0.17,1.1,4800,{"date":1130,"open":443,"high":450,"low":1088,"close":1088,"change":983,"percent_change":1098,"volume":1131,"transactions":9,"vwap":1088},"2026-03-17",4000,{"date":1133,"open":1061,"high":1061,"low":1134,"close":297,"change":1135,"percent_change":968,"volume":1078,"transactions":9,"vwap":297},"2026-03-16",15.07,0.48,{"date":1137,"open":1138,"high":297,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-13",13.99,15.23,-0.79,-4.93,15100,{"date":1144,"open":800,"high":800,"low":450,"close":450,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":450},"2026-03-12",-1.18,-6.86,7300,{"date":1149,"open":1150,"high":687,"low":308,"close":687,"change":967,"percent_change":1151,"volume":1004,"transactions":9,"vwap":687},"2026-03-11",16.89,3.3,{"date":1153,"open":1066,"high":731,"low":504,"close":731,"change":1031,"percent_change":1154,"volume":1004,"transactions":9,"vwap":731},"2026-03-10",2.52,{"date":1156,"open":1157,"high":830,"low":1096,"close":288,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":288},"2026-03-09",16.1,0.27,1.69,20300,{"date":1162,"open":1163,"high":289,"low":238,"close":278,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":278},"2026-03-06",15.72,0.29,1.85,7600,{"date":1168,"open":545,"high":189,"low":1096,"close":529,"change":772,"percent_change":312,"volume":1074,"transactions":9,"vwap":529},"2026-03-05",{"date":1170,"open":366,"high":366,"low":601,"close":1163,"change":429,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1163},"2026-03-04",-1.63,3300,{"date":1174,"open":443,"high":1061,"low":1175,"close":1061,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1061},"2026-03-03",15.44,0.23,1.46,8500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":260,"change":105,"percent_change":1183,"volume":1184,"transactions":9,"vwap":260},"2026-03-02",13.96,15.81,6.85,25200,{"date":1186,"open":1187,"high":1187,"low":29,"close":1188,"change":1121,"percent_change":301,"volume":1189,"transactions":9,"vwap":1188},"2026-02-27",15.01,14.74,26600,{"date":1191,"open":75,"high":75,"low":1192,"close":1193,"change":912,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-26",14.65,15.16,-2.19,15700,{"date":1197,"open":1198,"high":1088,"low":1199,"close":1088,"change":488,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1088},"2026-02-25",15.1,15.03,-1.15,6900,{"date":1203,"open":1134,"high":580,"low":1134,"close":529,"change":1102,"percent_change":1204,"volume":1103,"transactions":9,"vwap":529},"2026-02-24",-4.97,{"date":1206,"open":1207,"high":562,"low":1208,"close":562,"change":711,"percent_change":711,"volume":1209,"transactions":9,"vwap":562},"2026-02-23",15.43,14.4,78100,{"date":1211,"open":505,"high":1212,"low":562,"close":562,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":562},"2026-02-20",16.98,-0.57,-3.34,33600,{"date":1217,"open":702,"high":1218,"low":702,"close":1219,"change":488,"percent_change":1220,"volume":760,"transactions":9,"vwap":1219},"2026-02-19",17.11,17.07,-1.04,{"date":1222,"open":1029,"high":898,"low":1030,"close":956,"change":926,"percent_change":1223,"volume":934,"transactions":9,"vwap":956},"2026-02-18",-1.71,{"date":1225,"open":859,"high":700,"low":686,"close":1226,"change":1052,"percent_change":912,"volume":1227,"transactions":9,"vwap":1226},"2026-02-17",17.55,9100,{"date":1229,"open":1230,"high":1230,"low":813,"close":1231,"change":853,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-13",18.48,17.61,-1.73,13100,{"date":1235,"open":1236,"high":1237,"low":724,"close":724,"change":1238,"percent_change":1239,"volume":786,"transactions":9,"vwap":724},"2026-02-12",18.32,18.53,-0.53,-2.87,{"date":1241,"open":1242,"high":881,"low":1243,"close":873,"change":894,"percent_change":1244,"volume":928,"transactions":9,"vwap":873},"2026-02-11",18.37,18.22,-1.23,{"date":1246,"open":889,"high":1247,"low":1248,"close":1249,"change":861,"percent_change":666,"volume":1250,"transactions":9,"vwap":1249},"2026-02-10",19.3,18.1,18.68,8300,{"date":1252,"open":503,"high":1247,"low":503,"close":1253,"change":1121,"percent_change":768,"volume":1254,"transactions":9,"vwap":1253},"2026-02-09",18.88,9500,{"date":1256,"open":881,"high":1247,"low":860,"close":1247,"change":471,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1247},"2026-02-06",2.66,9160,{"date":1260,"open":1261,"high":1262,"low":1248,"close":923,"change":471,"percent_change":1263,"volume":1264,"transactions":9,"vwap":923},"2026-02-05",18.3,19.4,2.73,11310,{"date":1266,"open":919,"high":1267,"low":1261,"close":1261,"change":1268,"percent_change":831,"volume":1269,"transactions":9,"vwap":1261},"2026-02-04",19.2,-0.5,5590,{"date":1271,"open":1247,"high":1262,"low":320,"close":923,"change":1272,"percent_change":201,"volume":1273,"transactions":9,"vwap":923},"2026-02-03",-0.4,11840,{"date":1275,"open":1276,"high":1277,"low":881,"close":1267,"change":711,"percent_change":711,"volume":1278,"transactions":9,"vwap":1267},"2026-02-02",19.5,19.7,8370,{"date":1280,"open":1281,"high":1281,"low":1267,"close":1267,"change":726,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1267},"2026-01-30",19.8,-3.03,5150,{"date":1285,"open":1247,"high":1281,"low":1286,"close":1281,"change":471,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-01-29",19.1,2.59,7560,{"date":1290,"open":1267,"high":1277,"low":1267,"close":1247,"change":861,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1247},"2026-01-28",-1.03,14570,{"date":1294,"open":1267,"high":1277,"low":1295,"close":1276,"change":290,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1276},"2026-01-27",18.9,1.04,2170,{"date":1299,"open":1277,"high":1277,"low":1300,"close":1247,"change":452,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1247},"2026-01-26",19,0.52,3030,{"date":1304,"open":1267,"high":1277,"low":1300,"close":1267,"change":1305,"percent_change":331,"volume":1306,"transactions":9,"vwap":1267},"2026-01-23",-0.1,4420,{"date":1308,"open":1281,"high":1281,"low":1267,"close":1247,"change":1268,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1247},"2026-01-22",-2.53,3020,{"date":1312,"open":1277,"high":1313,"low":1277,"close":1281,"change":130,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1281},"2026-01-21",19.9,2.06,3210,{"date":1317,"open":1262,"high":1318,"low":1300,"close":1262,"change":1305,"percent_change":1077,"volume":1319,"transactions":9,"vwap":1262},"2026-01-20",19.6,9050,{"date":1321,"open":1313,"high":1313,"low":1262,"close":1276,"change":926,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1276},"2026-01-16",-1.52,13580,{"date":1325,"open":1267,"high":1313,"low":1267,"close":1281,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1281},"2026-01-15",0.8,4.21,12030,{"date":1330,"open":1300,"high":1262,"low":1300,"close":1300,"change":1305,"percent_change":331,"volume":1331,"transactions":9,"vwap":1300},"2026-01-14",6740,{"date":1333,"open":1295,"high":1262,"low":1295,"close":1286,"change":711,"percent_change":711,"volume":1334,"transactions":9,"vwap":1286},"2026-01-13",7770,{"date":1336,"open":1295,"high":1247,"low":923,"close":1286,"change":926,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1286},"2026-01-12",-1.55,8940,{"date":1340,"open":1267,"high":1262,"low":1300,"close":1262,"change":290,"percent_change":1296,"volume":1341,"transactions":9,"vwap":1262},"2026-01-09",6660,{"date":1343,"open":1276,"high":1281,"low":1286,"close":1267,"change":861,"percent_change":1291,"volume":1344,"transactions":9,"vwap":1267},"2026-01-08",4790,{"date":1346,"open":1276,"high":1347,"low":1267,"close":1262,"change":926,"percent_change":1322,"volume":1348,"transactions":9,"vwap":1262},"2026-01-07",20.3,8830,{"date":1350,"open":1351,"high":1352,"low":1286,"close":1277,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1277},"2026-01-06",20.2,21.5,-0.8,-3.9,22100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-05",21.8,22.5,20.4,20.5,-1.4,-6.39,29170,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":926,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-02",21.7,22.6,21.9,-1.35,9550,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-31",22,23.1,21.4,22.2,-4.3,-16.23,29550,{"date":1382,"open":1383,"high":28,"low":1384,"close":1385,"change":862,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-30",27.9,26.1,26.5,-3.99,11250,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":471,"percent_change":1165,"volume":1393,"transactions":9,"vwap":1392},"2025-12-29",27.1,28,27.6,17120,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1390,"change":49,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1390},"2025-12-26",26.7,27.5,26,3.83,17760,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1384,"change":1405,"percent_change":795,"volume":1406,"transactions":9,"vwap":1384},"2025-12-24",25.9,26.3,0.6,2050,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1305,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-23",26.4,25.5,-0.39,12710,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":711,"percent_change":711,"volume":1417,"transactions":9,"vwap":1416},"2025-12-22",26.2,25.6,4620,{"date":1419,"open":1404,"high":1404,"low":1410,"close":1416,"change":861,"percent_change":815,"volume":1420,"transactions":9,"vwap":1416},"2025-12-19",4610,{"date":1422,"open":1410,"high":1384,"low":1410,"close":1423,"change":711,"percent_change":711,"volume":1424,"transactions":9,"vwap":1423},"2025-12-18",25.8,18980,{"date":1426,"open":1398,"high":1398,"low":1410,"close":1423,"change":452,"percent_change":952,"volume":1427,"transactions":9,"vwap":1423},"2025-12-17",3340,{"date":1429,"open":1430,"high":1403,"low":1430,"close":1431,"change":452,"percent_change":952,"volume":1432,"transactions":9,"vwap":1431},"2025-12-16",25.2,25.7,1080,{"date":1434,"open":1435,"high":1415,"low":1435,"close":1416,"change":290,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1416},"2025-12-15",25.4,0.79,5120,{"date":1439,"open":1403,"high":1403,"low":1435,"close":1435,"change":711,"percent_change":711,"volume":1440,"transactions":9,"vwap":1435},"2025-12-12",1890,{"date":1442,"open":1443,"high":1398,"low":1443,"close":1435,"change":452,"percent_change":130,"volume":1444,"transactions":9,"vwap":1435},"2025-12-11",24.4,2370,{"date":1446,"open":1415,"high":1415,"low":1430,"close":1447,"change":1268,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-10",25.3,-1.94,3830,{"date":1451,"open":1404,"high":1404,"low":1410,"close":1423,"change":926,"percent_change":1200,"volume":1452,"transactions":9,"vwap":1423},"2025-12-09",10530,{"date":1454,"open":1403,"high":1404,"low":1403,"close":1384,"change":1305,"percent_change":574,"volume":1455,"transactions":9,"vwap":1384},"2025-12-08",5020,{"date":1457,"open":1384,"high":1404,"low":1423,"close":1415,"change":711,"percent_change":711,"volume":1458,"transactions":9,"vwap":1415},"2025-12-05",1520,{"date":1460,"open":1409,"high":1409,"low":1423,"close":1415,"change":452,"percent_change":150,"volume":1461,"transactions":9,"vwap":1415},"2025-12-04",1060,{"date":1463,"open":1415,"high":1404,"low":1398,"close":1384,"change":711,"percent_change":711,"volume":1464,"transactions":9,"vwap":1384},"2025-12-03",5100,{"date":1466,"open":1398,"high":1384,"low":1403,"close":1384,"change":290,"percent_change":939,"volume":1467,"transactions":9,"vwap":1384},"2025-12-02",1690,{"date":1469,"open":1431,"high":1398,"low":1416,"close":1403,"change":290,"percent_change":135,"volume":1470,"transactions":9,"vwap":1403},"2025-12-01",7370,{"date":1472,"open":1410,"high":1431,"low":1447,"close":1431,"change":452,"percent_change":952,"volume":1473,"transactions":9,"vwap":1431},"2025-11-28",2490,{"date":1475,"open":1431,"high":1431,"low":1435,"close":1416,"change":711,"percent_change":711,"volume":1476,"transactions":9,"vwap":1416},"2025-11-26",3140,{"date":1478,"open":1403,"high":1403,"low":1479,"close":1416,"change":711,"percent_change":711,"volume":1480,"transactions":9,"vwap":1416},"2025-11-25",25.1,2810,{"date":1482,"open":1430,"high":1398,"low":1430,"close":1416,"change":926,"percent_change":1483,"volume":1147,"transactions":9,"vwap":1416},"2025-11-24",-1.16,{"date":1485,"open":1409,"high":1409,"low":1486,"close":1403,"change":726,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1403},"2025-11-21",24.8,-2.26,8910,{"date":1490,"open":1435,"high":1491,"low":69,"close":1385,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1385},"2025-11-20",26.6,1.3,5.16,22430,{"date":1496,"open":1431,"high":1431,"low":1486,"close":1430,"change":1268,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1430},"2025-11-19",-1.95,9270,{"date":1500,"open":1435,"high":1431,"low":1501,"close":1431,"change":272,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1431},"2025-11-18",24.9,2.8,11770,{"date":1505,"open":69,"high":1430,"low":1506,"close":69,"change":471,"percent_change":15,"volume":1507,"transactions":9,"vwap":69},"2025-11-17",24.5,12150,{"date":1509,"open":69,"high":69,"low":1510,"close":1506,"change":452,"percent_change":1031,"volume":1511,"transactions":9,"vwap":1506},"2025-11-14",24.2,5140,{"date":1513,"open":1506,"high":1506,"low":1510,"close":1443,"change":711,"percent_change":711,"volume":792,"transactions":9,"vwap":1443},"2025-11-13",{"date":1515,"open":1516,"high":1443,"low":1517,"close":1443,"change":675,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1443},"2025-11-12",24.1,23.8,1.24,4440,{"date":1521,"open":1522,"high":1516,"low":1523,"close":1516,"change":1405,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1516},"2025-11-11",23.9,23.7,2.55,10660,{"date":1527,"open":1528,"high":1510,"low":1529,"close":1530,"change":726,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-10",24,23,23.5,-2.49,5770,{"date":1534,"open":1510,"high":1510,"low":1535,"close":1516,"change":452,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1516},"2025-11-07",22.9,0.42,10110,{"date":1539,"open":1535,"high":1516,"low":1540,"close":1528,"change":1127,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1528},"2025-11-06",22.4,4.8,14190,{"date":1544,"open":1545,"high":1529,"low":1540,"close":1535,"change":290,"percent_change":977,"volume":1546,"transactions":9,"vwap":1535},"2025-11-05",22.7,14230,{"date":1548,"open":1545,"high":1375,"low":1540,"close":1545,"change":1305,"percent_change":1549,"volume":821,"transactions":9,"vwap":1545},"2025-11-04",-0.44,{"date":1551,"open":1552,"high":1552,"low":1545,"close":1553,"change":1272,"percent_change":854,"volume":1554,"transactions":9,"vwap":1553},"2025-11-03",23.2,22.8,14320,{"date":1556,"open":1529,"high":1557,"low":1535,"close":1552,"change":711,"percent_change":711,"volume":1558,"transactions":9,"vwap":1552},"2025-10-31",23.3,5360,{"date":1560,"open":1557,"high":1561,"low":1375,"close":1552,"change":1305,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1552},"2025-10-30",23.6,-0.43,820,{"date":1565,"open":1530,"high":1561,"low":1557,"close":1557,"change":861,"percent_change":242,"volume":1566,"transactions":9,"vwap":1557},"2025-10-29",980,{"date":1568,"open":1523,"high":1523,"low":1557,"close":1530,"change":1305,"percent_change":1121,"volume":1569,"transactions":9,"vwap":1530},"2025-10-28",2460,{"date":1571,"open":1517,"high":1517,"low":1557,"close":1561,"change":1305,"percent_change":1121,"volume":1572,"transactions":9,"vwap":1561},"2025-10-27",1490,{"date":1574,"open":1517,"high":1517,"low":1561,"close":1523,"change":452,"percent_change":1536,"volume":1575,"transactions":9,"vwap":1523},"2025-10-24",760,{"date":1577,"open":1578,"high":1523,"low":1535,"close":1561,"change":130,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1561},"2025-10-23",23.4,1.72,3560,{"date":1582,"open":1561,"high":1522,"low":1375,"close":1552,"change":1272,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1552},"2025-10-22",-1.69,2720,{"date":1586,"open":1522,"high":1510,"low":1578,"close":1561,"change":1268,"percent_change":1587,"volume":1467,"transactions":9,"vwap":1561},"2025-10-21",-2.07,{"date":1589,"open":1516,"high":1443,"low":1517,"close":1516,"change":675,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1516},"2025-10-20",1.26,790,{"date":1593,"open":1517,"high":1516,"low":1517,"close":1517,"change":861,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1517},"2025-10-17",-0.83,510,{"date":1597,"open":1598,"high":1598,"low":1528,"close":1528,"change":926,"percent_change":1244,"volume":1599,"transactions":9,"vwap":1528},"2025-10-16",24.6,1610,{"date":1601,"open":1510,"high":1506,"low":1528,"close":1602,"change":1305,"percent_change":548,"volume":1603,"transactions":9,"vwap":1602},"2025-10-15",24.3,4500,{"date":1605,"open":1528,"high":1506,"low":1528,"close":1443,"change":290,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1443},"2025-10-14",0.83,4480,{"date":1609,"open":1510,"high":1506,"low":1528,"close":1510,"change":711,"percent_change":711,"volume":1610,"transactions":9,"vwap":1510},"2025-10-13",2770,{"date":1612,"open":1510,"high":1506,"low":1517,"close":1510,"change":452,"percent_change":1031,"volume":1613,"transactions":9,"vwap":1510},"2025-10-10",6250,{"date":1615,"open":1510,"high":1510,"low":1516,"close":1516,"change":926,"percent_change":1244,"volume":1616,"transactions":9,"vwap":1516},"2025-10-09",330,{"date":1618,"open":1443,"high":1443,"low":1516,"close":1443,"change":130,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1443},"2025-10-08",1.67,300,{"date":1622,"open":1510,"high":1602,"low":1522,"close":1528,"change":1272,"percent_change":743,"volume":1623,"transactions":9,"vwap":1528},"2025-10-07",1140,{"date":1625,"open":1510,"high":1506,"low":1510,"close":1443,"change":711,"percent_change":711,"volume":1626,"transactions":9,"vwap":1443},"2025-10-06",1990,{"date":1628,"open":1443,"high":1506,"low":1443,"close":1443,"change":452,"percent_change":1031,"volume":1629,"transactions":9,"vwap":1443},"2025-10-03",1040,{"date":1631,"open":1510,"high":1443,"low":1522,"close":1602,"change":471,"percent_change":1632,"volume":1603,"transactions":9,"vwap":1602},"2025-10-02",2.1,{"date":1634,"open":1523,"high":1510,"low":1561,"close":1517,"change":711,"percent_change":711,"volume":1635,"transactions":9,"vwap":1517},"2025-10-01",4210,{"date":1637,"open":1522,"high":1516,"low":1517,"close":1517,"change":1305,"percent_change":1121,"volume":1638,"transactions":9,"vwap":1517},"2025-09-30",2960,{"date":1640,"open":1528,"high":1510,"low":1517,"close":1522,"change":1305,"percent_change":1121,"volume":1641,"transactions":9,"vwap":1522},"2025-09-29",2640,{"date":1643,"open":1522,"high":1443,"low":1522,"close":1528,"change":711,"percent_change":711,"volume":1599,"transactions":9,"vwap":1528},"2025-09-26",{"date":1645,"open":1516,"high":1443,"low":1522,"close":1528,"change":861,"percent_change":1594,"volume":1646,"transactions":9,"vwap":1528},"2025-09-25",2670,{"date":1648,"open":1602,"high":1443,"low":1528,"close":1510,"change":1305,"percent_change":548,"volume":1649,"transactions":9,"vwap":1510},"2025-09-24",5750,{"date":1651,"open":1602,"high":1506,"low":1510,"close":1602,"change":1305,"percent_change":548,"volume":1652,"transactions":9,"vwap":1602},"2025-09-23",2920,{"date":1654,"open":1510,"high":1479,"low":1510,"close":1443,"change":452,"percent_change":1031,"volume":1655,"transactions":9,"vwap":1443},"2025-09-22",1790,{"date":1657,"open":1602,"high":1486,"low":1602,"close":1602,"change":1305,"percent_change":548,"volume":1658,"transactions":9,"vwap":1602},"2025-09-19",840,{"date":1660,"open":1486,"high":1486,"low":1602,"close":1443,"change":452,"percent_change":1031,"volume":1661,"transactions":9,"vwap":1443},"2025-09-18",2290,{"date":1663,"open":1602,"high":1486,"low":1510,"close":1602,"change":711,"percent_change":711,"volume":1664,"transactions":9,"vwap":1602},"2025-09-17",3490,{"date":1666,"open":1443,"high":1598,"low":1602,"close":1602,"change":1305,"percent_change":548,"volume":1297,"transactions":9,"vwap":1602},"2025-09-16",{"date":1668,"open":1443,"high":1479,"low":1602,"close":1443,"change":711,"percent_change":711,"volume":1437,"transactions":9,"vwap":1443},"2025-09-15",{"date":1670,"open":1506,"high":1671,"low":1602,"close":1443,"change":452,"percent_change":1031,"volume":1672,"transactions":9,"vwap":1443},"2025-09-12",24.7,3890,{"date":1674,"open":1443,"high":1671,"low":1510,"close":1602,"change":711,"percent_change":711,"volume":1675,"transactions":9,"vwap":1602},"2025-09-11",3850,{"date":1677,"open":1671,"high":1501,"low":1602,"close":1602,"change":958,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1602},"2025-09-10",-2.8,10620,{"date":1681,"open":1447,"high":1403,"low":1598,"close":69,"change":452,"percent_change":130,"volume":1682,"transactions":9,"vwap":69},"2025-09-09",9820,{"date":1684,"open":1447,"high":1435,"low":1506,"close":1501,"change":926,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1501},"2025-09-08",-1.19,9240,{"date":1688,"open":1501,"high":1416,"low":1506,"close":1430,"change":471,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1430},"2025-09-05",2.02,18390,{"date":1692,"open":69,"high":1447,"low":1510,"close":1671,"change":926,"percent_change":24,"volume":1693,"transactions":9,"vwap":1671},"2025-09-04",6530,{"date":1695,"open":1510,"high":1435,"low":1510,"close":69,"change":1405,"percent_change":1032,"volume":1696,"transactions":9,"vwap":69},"2025-09-03",6060,{"date":1698,"open":1516,"high":1443,"low":1528,"close":1443,"change":711,"percent_change":711,"volume":1699,"transactions":9,"vwap":1443},"2025-09-02",2780,{"date":1701,"open":1479,"high":1479,"low":1516,"close":1443,"change":1272,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1443},"2025-08-29",-1.61,2020,{"date":1705,"open":1479,"high":1430,"low":1486,"close":1486,"change":926,"percent_change":24,"volume":1706,"transactions":9,"vwap":1486},"2025-08-28",2060,{"date":1708,"open":1671,"high":1430,"low":1671,"close":1479,"change":711,"percent_change":711,"volume":1709,"transactions":9,"vwap":1479},"2025-08-27",1260,{"date":1711,"open":1517,"high":1435,"low":1517,"close":1479,"change":1492,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1479},"2025-08-26",5.46,12000,{"date":1715,"open":1522,"high":1602,"low":1523,"close":1517,"change":861,"percent_change":1594,"volume":1716,"transactions":9,"vwap":1517},"2025-08-25",4930,{"date":1718,"open":1501,"high":1501,"low":1523,"close":1528,"change":452,"percent_change":1536,"volume":1719,"transactions":9,"vwap":1528},"2025-08-22",4010,{"date":1721,"open":1486,"high":69,"low":1522,"close":1522,"change":222,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1522},"2025-08-21",-3.63,3670,{"date":1725,"open":1506,"high":1486,"low":1510,"close":1486,"change":675,"percent_change":869,"volume":1699,"transactions":9,"vwap":1486},"2025-08-20",{"date":1727,"open":1602,"high":1416,"low":1517,"close":1506,"change":1353,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1506},"2025-08-19",-3.16,11940,{"date":1731,"open":1486,"high":1447,"low":1517,"close":1447,"change":471,"percent_change":1689,"volume":1732,"transactions":9,"vwap":1447},"2025-08-18",12280,{"date":1734,"open":1598,"high":1501,"low":1602,"close":1486,"change":1405,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1486},"2025-08-15",2.48,5340,{"date":1738,"open":1522,"high":1506,"low":1517,"close":1510,"change":675,"percent_change":1590,"volume":1739,"transactions":9,"vwap":1510},"2025-08-14",1550,{"date":1741,"open":1561,"high":1598,"low":1561,"close":1522,"change":1305,"percent_change":1121,"volume":1563,"transactions":9,"vwap":1522},"2025-08-13",{"date":1743,"open":1528,"high":1506,"low":1530,"close":1528,"change":290,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1528},"2025-08-12",0.84,1410,{"date":1747,"open":1522,"high":1506,"low":1561,"close":1517,"change":1272,"percent_change":890,"volume":1748,"transactions":9,"vwap":1517},"2025-08-11",590,{"date":1750,"open":1552,"high":1510,"low":1552,"close":1510,"change":290,"percent_change":1606,"volume":1751,"transactions":9,"vwap":1510},"2025-08-08",780,{"date":1753,"open":1506,"high":1506,"low":1517,"close":1528,"change":222,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1528},"2025-08-07",-3.61,920,{"date":1757,"open":1516,"high":1501,"low":1557,"close":1501,"change":70,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1501},"2025-08-06",3.75,3480,{"date":1761,"open":1528,"high":1510,"low":1535,"close":1528,"change":926,"percent_change":1244,"volume":1762,"transactions":9,"vwap":1528},"2025-08-05",2560,{"date":1764,"open":1578,"high":1443,"low":1557,"close":1602,"change":1326,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1602},"2025-08-04",3.4,2870,{"date":1768,"open":1375,"high":1561,"low":1535,"close":1530,"change":452,"percent_change":1769,"volume":1297,"transactions":9,"vwap":1530},"2025-08-01",0.43,{"date":1771,"open":1557,"high":1501,"low":1552,"close":1578,"change":861,"percent_change":242,"volume":1772,"transactions":9,"vwap":1578},"2025-07-31",2010,{"date":1774,"open":1510,"high":1443,"low":1375,"close":1561,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1561},"2025-07-30",-1.3,-5.22,1450,{"date":1779,"open":1602,"high":1410,"low":1535,"close":1501,"change":49,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1501},"2025-07-29",4.18,8290,{"date":1783,"open":1529,"high":1443,"low":1529,"close":1522,"change":272,"percent_change":1784,"volume":1638,"transactions":9,"vwap":1522},"2025-07-28",3.02,{"date":1786,"open":1552,"high":1528,"low":1535,"close":1552,"change":926,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1552},"2025-07-25",-1.28,2150,{"date":1790,"open":1578,"high":1486,"low":1552,"close":1530,"change":1305,"percent_change":1121,"volume":1791,"transactions":9,"vwap":1530},"2025-07-24",4890,{"date":1793,"open":1557,"high":1443,"low":1557,"close":1561,"change":675,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1561},"2025-07-23",1.29,2790,{"date":1797,"open":1510,"high":1510,"low":1535,"close":1557,"change":726,"percent_change":973,"volume":1798,"transactions":9,"vwap":1557},"2025-07-22",9090,{"date":1800,"open":1516,"high":1516,"low":1578,"close":1522,"change":926,"percent_change":1063,"volume":1801,"transactions":9,"vwap":1522},"2025-07-21",5730,{"date":1803,"open":1528,"high":1598,"low":1528,"close":1510,"change":711,"percent_change":711,"volume":1804,"transactions":9,"vwap":1510},"2025-07-18",2070,{"date":1806,"open":1598,"high":1598,"low":1517,"close":1510,"change":926,"percent_change":984,"volume":1807,"transactions":9,"vwap":1510},"2025-07-17",2340,{"date":1809,"open":1517,"high":69,"low":1517,"close":1506,"change":130,"percent_change":1042,"volume":1810,"transactions":9,"vwap":1506},"2025-07-16",6910,{"date":1812,"open":1516,"high":1598,"low":1522,"close":1516,"change":926,"percent_change":1244,"volume":1813,"transactions":9,"vwap":1516},"2025-07-15",6970,{"date":1815,"open":1486,"high":69,"low":1510,"close":1443,"change":726,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1443},"2025-07-14",-2.4,7130,{"date":1819,"open":1416,"high":1416,"low":1506,"close":69,"change":726,"percent_change":1820,"volume":1821,"transactions":9,"vwap":69},"2025-07-11",-2.34,7350,{"date":1823,"open":1430,"high":1431,"low":69,"close":1416,"change":452,"percent_change":952,"volume":1824,"transactions":9,"vwap":1416},"2025-07-10",20250,{"date":1826,"open":1398,"high":1827,"low":1447,"close":1410,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1410},"2025-07-09",26.8,-1.6,-5.9,13600,{"date":1832,"open":1833,"high":179,"low":1410,"close":1390,"change":963,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1390},"2025-07-08",28.7,10.16,153150,{"date":1837,"open":1671,"high":1435,"low":1598,"close":1598,"change":726,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1598},"2025-07-07",-2.38,156100,{"date":1841,"open":1410,"high":1410,"low":1430,"close":1430,"change":861,"percent_change":1140,"volume":1842,"transactions":9,"vwap":1430},"2025-07-03",3520,{"date":1844,"open":1435,"high":1410,"low":1430,"close":1435,"change":711,"percent_change":711,"volume":1427,"transactions":9,"vwap":1435},"2025-07-02",{"date":1846,"open":69,"high":1416,"low":69,"close":1435,"change":452,"percent_change":130,"volume":1847,"transactions":9,"vwap":1435},"2025-07-01",8330,{"date":1849,"open":1435,"high":1435,"low":1598,"close":1447,"change":1305,"percent_change":1411,"volume":1850,"transactions":9,"vwap":1447},"2025-06-30",6150,{"date":1852,"open":1486,"high":1410,"low":1486,"close":1435,"change":711,"percent_change":711,"volume":1853,"transactions":9,"vwap":1435},"2025-06-27",3180,{"date":1855,"open":1410,"high":1410,"low":69,"close":1435,"change":711,"percent_change":711,"volume":1856,"transactions":9,"vwap":1435},"2025-06-26",4920,{"date":1858,"open":1416,"high":1416,"low":1506,"close":1435,"change":1305,"percent_change":1411,"volume":1859,"transactions":9,"vwap":1435},"2025-06-25",7840,{"date":1861,"open":1479,"high":1416,"low":69,"close":1410,"change":130,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1410},"2025-06-24",1.59,1770,{"date":1865,"open":1598,"high":1430,"low":1598,"close":1479,"change":130,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1479},"2025-06-23",1.62,1940,{"date":1869,"open":69,"high":69,"low":1671,"close":1671,"change":861,"percent_change":1353,"volume":1870,"transactions":9,"vwap":1671},"2025-06-20",4070,{"date":1872,"open":69,"high":69,"low":1443,"close":1501,"change":711,"percent_change":711,"volume":1461,"transactions":9,"vwap":1501},"2025-06-18",{"date":1874,"open":69,"high":69,"low":1598,"close":1501,"change":711,"percent_change":711,"volume":1875,"transactions":9,"vwap":1501},"2025-06-17",2360,{"date":1877,"open":1486,"high":1501,"low":1443,"close":1501,"change":711,"percent_change":711,"volume":1646,"transactions":9,"vwap":1501},"2025-06-16",{"date":1879,"open":1501,"high":69,"low":1602,"close":1501,"change":290,"percent_change":1058,"volume":1880,"transactions":9,"vwap":1501},"2025-06-13",2510,{"date":1882,"open":1602,"high":1671,"low":1510,"close":1671,"change":130,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1671},"2025-06-12",1.65,3150,{"date":1886,"open":1602,"high":1602,"low":1516,"close":1602,"change":452,"percent_change":1031,"volume":1887,"transactions":9,"vwap":1602},"2025-06-11",1280,{"date":1889,"open":1510,"high":1510,"low":1528,"close":1510,"change":711,"percent_change":711,"volume":1890,"transactions":9,"vwap":1510},"2025-06-10",1960,{"date":1892,"open":1510,"high":1510,"low":1528,"close":1510,"change":452,"percent_change":1031,"volume":1893,"transactions":9,"vwap":1510},"2025-06-09",1720,{"date":1895,"open":1528,"high":1602,"low":1528,"close":1516,"change":711,"percent_change":711,"volume":1084,"transactions":9,"vwap":1516},"2025-06-06",{"date":1897,"open":1510,"high":1602,"low":1516,"close":1516,"change":1305,"percent_change":548,"volume":1898,"transactions":9,"vwap":1516},"2025-06-05",2280,{"date":1900,"open":1510,"high":1602,"low":1516,"close":1510,"change":452,"percent_change":1031,"volume":1901,"transactions":9,"vwap":1510},"2025-06-04",3370,{"date":1903,"open":1510,"high":1602,"low":1528,"close":1516,"change":452,"percent_change":1536,"volume":1904,"transactions":9,"vwap":1516},"2025-06-03",3720,{"date":1906,"open":1506,"high":1486,"low":1522,"close":1528,"change":926,"percent_change":1244,"volume":1907,"transactions":9,"vwap":1528},"2025-06-02",3770,{"date":1909,"open":1486,"high":1479,"low":1602,"close":1602,"change":711,"percent_change":711,"volume":1910,"transactions":9,"vwap":1602},"2025-05-30",1850,{"date":1912,"open":1443,"high":1479,"low":1602,"close":1602,"change":1305,"percent_change":548,"volume":1913,"transactions":9,"vwap":1602},"2025-05-29",1220,{"date":1915,"open":1443,"high":69,"low":1443,"close":1443,"change":711,"percent_change":711,"volume":1916,"transactions":9,"vwap":1443},"2025-05-28",1820,{"date":1918,"open":1447,"high":1447,"low":1602,"close":1443,"change":1305,"percent_change":548,"volume":1652,"transactions":9,"vwap":1443},"2025-05-27",{"date":1920,"open":1479,"high":1479,"low":1530,"close":1506,"change":1816,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1506},"2025-05-23",-8.92,10050,{"date":1924,"open":1925,"high":1925,"low":1409,"close":1926,"change":1268,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-05-22",27.7,26.9,-1.82,6220,{"date":1930,"open":1926,"high":1391,"low":1396,"close":1931,"change":1326,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-21",27.4,3.01,10400,{"date":1935,"open":1385,"high":1396,"low":1409,"close":1491,"change":471,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1491},"2025-05-20",1.92,8220,{"date":1939,"open":1416,"high":1415,"low":1416,"close":1384,"change":711,"percent_change":711,"volume":1940,"transactions":9,"vwap":1384},"2025-05-19",13790,{"date":1942,"open":1384,"high":1384,"low":1431,"close":1384,"change":452,"percent_change":150,"volume":1943,"transactions":9,"vwap":1384},"2025-05-16",1570,{"date":1945,"open":1398,"high":1404,"low":1423,"close":1398,"change":861,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1398},"2025-05-15",-0.76,14700,{"date":1949,"open":1416,"high":1415,"low":1410,"close":1415,"change":130,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1415},"2025-05-14",1.55,5410,{"date":1953,"open":1431,"high":1398,"low":1410,"close":1423,"change":452,"percent_change":952,"volume":1736,"transactions":9,"vwap":1423},"2025-05-13",{"date":1955,"open":1410,"high":1956,"low":1435,"close":1431,"change":130,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1431},"2025-05-12",27,1.58,9420,{"date":1960,"open":1435,"high":1491,"low":1602,"close":1447,"change":1272,"percent_change":556,"volume":1961,"transactions":9,"vwap":1447},"2025-05-09",18340,{"date":1963,"open":69,"high":1431,"low":1501,"close":1431,"change":1405,"percent_change":1964,"volume":1591,"transactions":9,"vwap":1431},"2025-05-08",2.39,{"date":1966,"open":1486,"high":1430,"low":1506,"close":1479,"change":675,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1479},"2025-05-07",1.21,1360,{"date":1970,"open":1430,"high":1403,"low":1598,"close":1486,"change":861,"percent_change":1353,"volume":1745,"transactions":9,"vwap":1486},"2025-05-06",{"date":1972,"open":1431,"high":1431,"low":69,"close":69,"change":926,"percent_change":1685,"volume":1973,"transactions":9,"vwap":69},"2025-05-05",650,{"date":1975,"open":69,"high":1431,"low":69,"close":1447,"change":290,"percent_change":1326,"volume":1976,"transactions":9,"vwap":1447},"2025-05-02",6210,{"date":1978,"open":1416,"high":1416,"low":1671,"close":1479,"change":861,"percent_change":1140,"volume":1979,"transactions":9,"vwap":1479},"2025-05-01",2120,{"date":1981,"open":1435,"high":1435,"low":1598,"close":1447,"change":675,"percent_change":1982,"volume":1766,"transactions":9,"vwap":1447},"2025-04-30",1.2,{"date":1984,"open":1598,"high":69,"low":1506,"close":69,"change":452,"percent_change":130,"volume":1985,"transactions":9,"vwap":69},"2025-04-29",4540,{"date":1987,"open":69,"high":69,"low":1506,"close":1501,"change":290,"percent_change":1058,"volume":1988,"transactions":9,"vwap":1501},"2025-04-28",1840,{"date":1990,"open":1602,"high":1671,"low":1510,"close":1671,"change":675,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1671},"2025-04-25",1.23,7080,{"date":1994,"open":1506,"high":1506,"low":1516,"close":1443,"change":452,"percent_change":1031,"volume":1995,"transactions":9,"vwap":1443},"2025-04-24",940,{"date":1997,"open":1528,"high":1486,"low":1528,"close":1602,"change":1305,"percent_change":548,"volume":1998,"transactions":9,"vwap":1602},"2025-04-23",1980,{"date":183,"open":1516,"high":1506,"low":1523,"close":1443,"change":675,"percent_change":1518,"volume":2000,"transactions":9,"vwap":1443},6810]