[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INQQ":3,"homepage-market-summary":30,"stock-historical-INQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INQQ","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},"INQQ The India Internet ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5526,0.328258,"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},12.86,12.92,12.95,12.85,12.75,0.11,0.86,4760.343576,16.55,11.251,26747.216097888,30.4,1124,{"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},16.671,25037,9138604.024472,-15.95,"2025-04-22",[182,185,195,204,214,223,233,242,251,262,271,282,292,302,312,321,331,342,352,361,372,380,390,398,408,418,425,434,444,452,462,471,480,489,495,505,514,522,530,539,547,555,563,571,578,587,596,605,615,623,634,643,650,659,668,672,681,690,698,706,714,720,727,735,742,747,753,757,764,773,779,785,791,797,803,810,815,821,830,836,844,851,860,868,877,886,891,899,906,912,918,926,933,938,945,949,953,961,967,970,975,983,989,996,1001,1008,1013,1018,1022,1028,1034,1039,1043,1047,1052,1058,1062,1067,1071,1074,1079,1086,1093,1099,1106,1114,1121,1128,1135,1142,1149,1157,1165,1172,1179,1185,1191,1198,1204,1210,1216,1222,1228,1234,1240,1245,1251,1255,1261,1266,1271,1275,1279,1283,1287,1294,1300,1306,1311,1317,1325,1330,1335,1342,1348,1351,1356,1359,1365,1370,1377,1382,1388,1391,1396,1403,1406,1409,1415,1422,1428,1433,1440,1444,1450,1456,1464,1470,1475,1479,1485,1494,1502,1510,1517,1525,1530,1538,1545,1550,1555,1563,1570,1576,1583,1590,1595,1602,1608,1614,1622,1627,1632,1638,1643,1647,1652,1659,1666,1673,1680,1687,1693,1700,1704,1711,1714,1718,1722,1726,1731,1737,1745,1754,1761,1767,1772,1781,1788,1795,1801,1807,1809,1814,1820,1825,1832,1838,1844,1848,1854,1858,1862,1867,1873,1876,1881,1884,1889,1893,1898,1902,1908,1911,1916,1919,1923,1928,1932,1938,1940,1946,1953,1962,1966,1972,1977,1984,1988,1991,1995,2002,2007,2014,2017,2022,2028,2033,2037,2042,2048,2052,2056,2060,2064,2066,2070,2073,2076,2079,2084,2087,2090,2094,2099,2105,2112,2116,2120,2124,2128,2133,2138,2143,2149,2153,2159,2164,2169,2173,2178,2186,2191,2195,2198,2206,2212,2217,2219,2221,2225,2229,2231,2235,2240,2245,2249,2255,2258,2262,2266,2269,2273,2278,2283,2288,2294,2299,2303,2307,2311,2316,2320,2328,2331,2334,2338,2345,2350,2355,2360,2363,2370,2374,2379],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},59,12.9307,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",12.76,12.82,12.735,-0.1759,-1.36,25256.121257,143,12.7559,{"date":196,"open":197,"high":197,"low":18,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.98,12.9259,-0.1241,-0.95,24633.097845,152,12.9306,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",13.08,13,13.05,-0.03,-0.23,11186.6077,117,13.0401,{"date":215,"open":216,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",13.13,13.03,-0.2,-1.51,12909.5787,127,13.0666,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",13.3,13.3099,13.245,13.28,0,12219.382949,92,13.2837,{"date":234,"open":235,"high":235,"low":236,"close":228,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",13.36,13.2563,-0.44,-3.21,10034.9769,90,13.2936,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",13.9036,13.72,-0.1699,-1.22,8747.551215,115,13.7753,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",13.91,13.93,13.86,13.8899,0.07,0.51,2976.914237,71,13.8916,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":89,"volume":268,"transactions":269,"vwap":270},"2026-09-21",13.79,13.8199,13.73,0.1402,2740.182655,72,13.7799,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",13.68,13.71,13.66,13.6797,0.1347,0.99,18133.201882,88,13.684,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",13.56,13.53,13.545,0.1262,0.94,6338.60171,57,13.5417,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",13.5,13.58,13.4188,-0.0912,-0.68,5750.2,273,13.508,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",13.61,13.46,13.51,-0.3225,-2.33,5409.343,272,13.5359,{"date":313,"open":274,"high":314,"low":274,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",13.84,13.8325,-0.0175,-0.13,3124.414589,56,13.7899,{"date":322,"open":323,"high":255,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",13.82,13.8,13.85,0.2251,1.65,10607.685,104,13.8195,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",13.63,13.6617,13.59,13.6249,-0.1551,-1.13,6554.948,96,13.6233,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",13.855,13.765,13.78,-0.1436,-1.03,2549.467,52,13.8448,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":260,"vwap":360},"2026-09-08",13.96,13.882,13.9236,-0.1164,-0.83,4230.209677,13.924,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",14.08,14.24,13.99,14.04,0.05,0.36,5493.3849,76,14.0747,{"date":373,"open":374,"high":374,"low":254,"close":365,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",14.02,0.005,0.04,4894.39,80,13.9957,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":370,"vwap":389},"2026-09-02",13.97,14.0529,13.925,13.985,0.145,1.05,4843.62724,13.978,{"date":391,"open":392,"high":354,"low":393,"close":314,"change":394,"percent_change":298,"volume":395,"transactions":396,"vwap":397},"2026-09-01",13.94,13.8312,-0.0949,17619.845,70,13.9324,{"date":399,"open":382,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",13.9999,13.89,13.9349,0.0878,0.63,29841.13326,153,13.9465,{"date":409,"open":410,"high":411,"low":264,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",13.9,13.9286,13.8471,-0.0979,-0.7,17392.24,77,13.8351,{"date":419,"open":392,"high":382,"low":392,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":354},"2026-08-27",13.945,-0.025,-0.18,27385.92,58,{"date":426,"open":427,"high":428,"low":382,"close":382,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",14.1,14.13,-0.28,-1.96,7024.955952,114,14.0629,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",14.165,14.255,14.25,0.33,2.37,22854.3355,197,14.2251,{"date":445,"open":446,"high":365,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",13.92,-0.055,-0.39,13163.0435,84,13.9626,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",14,14.06,13.975,0.0411,0.29,2834.2715,54,14.0288,{"date":463,"open":254,"high":464,"low":446,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",13.9604,13.9339,0.1039,0.75,9839.552981,81,13.9323,{"date":472,"open":473,"high":255,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",13.81,13.83,0.1614,1.18,31053.4835,184,13.8357,{"date":481,"open":482,"high":245,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",13.7,13.6686,-0.0633,-0.46,16943.309501,98,13.7026,{"date":490,"open":346,"high":473,"low":266,"close":491,"change":492,"percent_change":218,"volume":493,"transactions":280,"vwap":494},"2026-08-17",13.7319,-0.0281,7103.229843,13.7621,{"date":496,"open":346,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",13.7826,13.7501,13.76,-0.0987,-0.71,15728.0566,129,13.7636,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":221,"vwap":513},"2026-08-13",13.911,13.8249,13.8587,0.0837,0.61,6415.8216,13.8516,{"date":515,"open":516,"high":323,"low":517,"close":517,"change":209,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",13.815,13.775,-0.22,14487.8816,125,13.7964,{"date":523,"open":474,"high":255,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",13.805,0.155,1.14,5580.4486,78,13.8352,{"date":531,"open":532,"high":482,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":503,"vwap":538},"2026-08-10",13.69,13.64,13.65,0.035,0.26,20588.1013,13.6708,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":376,"volume":545,"transactions":290,"vwap":546},"2026-08-07",13.62,13.605,13.615,0.0058,3053.849879,13.6095,{"date":548,"open":534,"high":549,"low":550,"close":550,"change":551,"percent_change":200,"volume":552,"transactions":553,"vwap":554},"2026-08-06",13.6786,13.6092,-0.1308,2653.8193,51,13.6335,{"date":556,"open":499,"high":557,"low":532,"close":558,"change":559,"percent_change":485,"volume":560,"transactions":561,"vwap":562},"2026-08-05",13.77,13.74,-0.0636,16989.8158,141,13.7433,{"date":564,"open":565,"high":566,"low":274,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":345},"2026-08-04",13.715,13.8036,0.1136,0.83,5102.3634,121,{"date":572,"open":335,"high":532,"low":335,"close":532,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.3301,2.47,46212.58056,169,13.6513,{"date":579,"open":228,"high":580,"low":228,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",13.38,13.3599,0.0939,0.71,8197.2453,86,13.3369,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":460,"vwap":595},"2026-07-30",13.43,13.255,13.266,0.116,0.88,3328.8398,13.3033,{"date":597,"open":598,"high":598,"low":216,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",13.2533,13.15,-0.032,-0.24,14556.2298,106,13.1765,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",13.09,13.2299,13.182,0.222,1.71,11908.2198,60,13.1381,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":152,"percent_change":620,"volume":621,"transactions":469,"vwap":622},"2026-07-27",12.87,12.96,12.84,2.78,7412.846013,12.8981,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",12.62,12.68,12.58,12.61,0.054,0.43,36138.6118,159,12.6151,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":260,"vwap":642},"2026-07-23",12.63,12.53,12.556,-0.214,-1.68,5302.7628,12.5888,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":518,"percent_change":647,"volume":648,"transactions":603,"vwap":649},"2026-07-22",12.886,12.77,-1.69,6825.5608,12.7945,{"date":651,"open":652,"high":207,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",12.99,12.9805,0.08,0.62,9113.4651,79,12.9922,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",13.04,12.91,-0.17,-1.3,18374.6168,94,12.9686,{"date":669,"open":206,"high":206,"low":661,"close":206,"change":367,"percent_change":147,"volume":670,"transactions":561,"vwap":671},"2026-07-17",19970.8948,13.0577,{"date":673,"open":674,"high":661,"low":675,"close":217,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",13.02,12.94,-0.15,-1.14,16591.1458,113,13.0238,{"date":682,"open":599,"high":683,"low":599,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",13.21,13.18,0.14,1.07,24467.324021,243,13.1871,{"date":691,"open":674,"high":208,"low":692,"close":661,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",13.015,-0.07,-0.53,4723.1228,62,13.0528,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":317,"percent_change":703,"volume":704,"transactions":329,"vwap":705},"2026-07-13",13.2,13.06,13.11,-0.98,15230.84983,13.116,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":107,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-10",13.25,13.27,13.23,13.24,0.46,19400,{"date":715,"open":716,"high":717,"low":716,"close":684,"change":536,"percent_change":718,"volume":719,"transactions":9,"vwap":684},"2026-07-09",13.14,13.22,2.01,53800,{"date":721,"open":18,"high":722,"low":723,"close":18,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":18},"2026-07-08",12.969,12.885,-0.216,-1.64,12700,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",13.279,13.1,13.136,0.106,0.81,92000,{"date":736,"open":737,"high":208,"low":738,"close":217,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":217},"2026-07-06",13.01,12.97,-0.096,-0.73,16800,{"date":743,"open":206,"high":684,"low":206,"close":744,"change":745,"percent_change":159,"volume":746,"transactions":9,"vwap":744},"2026-07-02",13.126,0.096,2300,{"date":748,"open":749,"high":607,"low":217,"close":217,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":217},"2026-07-01",13.055,0.16,1.24,15200,{"date":754,"open":617,"high":18,"low":188,"close":617,"change":257,"percent_change":755,"volume":756,"transactions":9,"vwap":617},"2026-06-30",0.55,8100,{"date":758,"open":759,"high":20,"low":21,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",12.81,12.8,0.034,0.27,8000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",12.71,12.812,12.7,12.766,-0.024,-0.19,111900,{"date":774,"open":759,"high":759,"low":768,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",12.79,-0.02,-0.16,77600,{"date":780,"open":781,"high":17,"low":781,"close":759,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":759},"2026-06-24",12.78,0.142,1.12,80500,{"date":786,"open":760,"high":760,"low":636,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",12.668,-0.212,-1.65,51900,{"date":792,"open":775,"high":652,"low":775,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",12.88,0.19,1.5,60400,{"date":798,"open":768,"high":799,"low":800,"close":801,"change":525,"percent_change":751,"volume":802,"transactions":9,"vwap":801},"2026-06-18",12.738,12.66,12.69,155200,{"date":804,"open":628,"high":805,"low":806,"close":807,"change":808,"percent_change":429,"volume":809,"transactions":9,"vwap":807},"2026-06-17",12.74,12.5,12.535,-0.035,20200,{"date":811,"open":637,"high":625,"low":637,"close":812,"change":257,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-16",12.57,0.56,25600,{"date":816,"open":817,"high":628,"low":818,"close":806,"change":152,"percent_change":819,"volume":820,"transactions":9,"vwap":806},"2026-06-15",12.4,12.37,2.88,87700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",12.13,12.175,12.125,12.15,0.225,1.89,46500,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":535,"percent_change":458,"volume":835,"transactions":9,"vwap":833},"2026-06-11",11.76,11.925,11.72,17100,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-10",11.97,12.02,11.89,-0.06,-0.5,4600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":22,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-09",12.1,11.92,11.95,0.93,16900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",11.93,12.086,11.8,11.84,-0.12,-1,25400,{"date":861,"open":862,"high":863,"low":847,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",12.082,12.105,11.96,-0.155,-1.28,13600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",12.2,12.24,12.05,12.115,0.154,1.29,4200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",12.03,12.08,11.9,11.961,-0.249,-2.04,8600,{"date":887,"open":871,"high":871,"low":870,"close":888,"change":889,"percent_change":685,"volume":890,"transactions":9,"vwap":888},"2026-06-02",12.21,0.017,21800,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",12.25,12.07,12.193,-0.135,-1.1,38000,{"date":900,"open":818,"high":818,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",12.3,12.328,0.028,0.23,11600,{"date":907,"open":908,"high":909,"low":826,"close":901,"change":910,"percent_change":654,"volume":911,"transactions":9,"vwap":901},"2026-05-28",12.27,12.36,0.01,45000,{"date":913,"open":914,"high":817,"low":893,"close":915,"change":257,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-27",12.31,12.29,0.57,20300,{"date":919,"open":920,"high":921,"low":888,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",12.26,12.294,12.22,0.026,0.21,20900,{"date":927,"open":893,"high":928,"low":929,"close":930,"change":761,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",12.285,12.19,12.194,0.28,145200,{"date":934,"open":879,"high":935,"low":838,"close":936,"change":770,"percent_change":218,"volume":937,"transactions":9,"vwap":936},"2026-05-21",12.17,12.16,24500,{"date":939,"open":940,"high":870,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",12,12.184,0.204,1.7,52800,{"date":946,"open":947,"high":839,"low":838,"close":947,"change":776,"percent_change":663,"volume":948,"transactions":9,"vwap":947},"2026-05-19",11.98,1400,{"date":950,"open":839,"high":839,"low":853,"close":940,"change":209,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-05-18",-0.25,24800,{"date":954,"open":955,"high":956,"low":957,"close":879,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":879},"2026-05-15",12.058,12.075,12.028,-0.11,-0.91,19900,{"date":962,"open":846,"high":963,"low":846,"close":964,"change":257,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-14",12.18,12.14,0.58,11200,{"date":968,"open":879,"high":880,"low":940,"close":894,"change":229,"percent_change":229,"volume":969,"transactions":9,"vwap":894},"2026-05-13",16400,{"date":971,"open":964,"high":972,"low":940,"close":894,"change":448,"percent_change":973,"volume":974,"transactions":9,"vwap":894},"2026-05-12",12.157,-3.13,16300,{"date":976,"open":627,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",12.65,12.44,12.46,-0.427,-3.31,28000,{"date":984,"open":19,"high":19,"low":17,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",12.887,-0.078,-0.6,20500,{"date":990,"open":208,"high":991,"low":662,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-07",13.16,12.965,0.015,0.12,28800,{"date":997,"open":662,"high":207,"low":619,"close":19,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":19},"2026-05-06",0.182,1.43,16200,{"date":1002,"open":805,"high":781,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",12.732,12.768,0.068,0.54,22000,{"date":1009,"open":646,"high":1010,"low":768,"close":768,"change":857,"percent_change":1011,"volume":1012,"transactions":9,"vwap":768},"2026-05-04",12.835,-0.94,7600,{"date":1014,"open":17,"high":1015,"low":775,"close":188,"change":1016,"percent_change":904,"volume":1017,"transactions":9,"vwap":188},"2026-05-01",12.895,0.03,24000,{"date":1019,"open":646,"high":20,"low":766,"close":775,"change":107,"percent_change":1020,"volume":1021,"transactions":9,"vwap":775},"2026-04-30",0.47,32600,{"date":1023,"open":805,"high":1024,"low":801,"close":1025,"change":1026,"percent_change":219,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",12.764,12.73,-0.195,7000,{"date":1029,"open":775,"high":1030,"low":775,"close":1031,"change":1032,"percent_change":137,"volume":1033,"transactions":9,"vwap":1031},"2026-04-28",12.93,12.925,0.085,40700,{"date":1035,"open":662,"high":1036,"low":188,"close":619,"change":777,"percent_change":1037,"volume":1038,"transactions":9,"vwap":619},"2026-04-27",12.915,-1.23,89600,{"date":1040,"open":1030,"high":674,"low":1041,"close":207,"change":1016,"percent_change":904,"volume":1042,"transactions":9,"vwap":207},"2026-04-24",12.9,8500,{"date":1044,"open":1045,"high":701,"low":20,"close":738,"change":776,"percent_change":676,"volume":1046,"transactions":9,"vwap":738},"2026-04-23",13.0050001,8300,{"date":1048,"open":207,"high":1049,"low":652,"close":652,"change":376,"percent_change":1050,"volume":1051,"transactions":9,"vwap":652},"2026-04-22",13.075,0.31,167400,{"date":1053,"open":701,"high":1054,"low":1041,"close":19,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":19},"2026-04-21",13.095,-0.05,-0.38,16000,{"date":1059,"open":738,"high":730,"low":675,"close":207,"change":210,"percent_change":1060,"volume":1061,"transactions":9,"vwap":207},"2026-04-20",-1.74,15300,{"date":1063,"open":716,"high":1064,"low":716,"close":710,"change":1065,"percent_change":1066,"volume":1000,"transactions":9,"vwap":710},"2026-04-17",13.365,0.34,2.64,{"date":1068,"open":759,"high":1030,"low":760,"close":1069,"change":22,"percent_change":23,"volume":1070,"transactions":9,"vwap":1069},"2026-04-16",12.89,25700,{"date":1072,"open":626,"high":781,"low":625,"close":781,"change":750,"percent_change":1073,"volume":814,"transactions":9,"vwap":781},"2026-04-15",1.27,{"date":1075,"open":637,"high":626,"low":637,"close":625,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":625},"2026-04-14",0.17,1.37,6500,{"date":1080,"open":915,"high":1081,"low":915,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",12.48,12.45,-0.04,-0.32,18500,{"date":1087,"open":627,"high":1088,"low":979,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",12.59,12.49,0.15,1.22,14600,{"date":1094,"open":1095,"high":978,"low":914,"close":1096,"change":1097,"percent_change":1098,"volume":944,"transactions":9,"vwap":1096},"2026-04-09",12.42,12.34,-0.09,-0.72,{"date":1100,"open":1095,"high":1101,"low":909,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",12.52,12.43,0.653,5.54,42800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":885,"transactions":9,"vwap":1111},"2026-04-07",11.79,11.958,11.69,11.777,-0.103,-0.87,{"date":1115,"open":1116,"high":940,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1042,"transactions":9,"vwap":1118},"2026-04-06",11.99,11.83,11.88,0.174,1.49,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":770,"percent_change":218,"volume":1127,"transactions":9,"vwap":1126},"2026-04-02",11.66,11.73,11.625,11.706,7100,{"date":1129,"open":1130,"high":1131,"low":1123,"close":1124,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1124},"2026-04-01",11.71,11.78,0.09,0.77,14900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1065,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-31",11.36,11.645,11.64,3.01,13000,{"date":1143,"open":1144,"high":1145,"low":26,"close":1146,"change":210,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-30",11.38,11.39,11.3,-1.99,125600,{"date":1150,"open":1139,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",11.65,11.52,11.53,-0.203,-1.73,37200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-26",11.814,11.86,11.733,-0.187,-1.57,19500,{"date":1166,"open":1167,"high":1168,"low":840,"close":847,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":847},"2026-03-25",11.995,12.04,0.22,1.88,11300,{"date":1173,"open":1124,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-24",11.835,11.7,-0.362,-3,68400,{"date":1180,"open":880,"high":870,"low":881,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",12.062,0.312,2.66,70500,{"date":1186,"open":853,"high":853,"low":1187,"close":1188,"change":1026,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-20",11.74,11.75,-1.63,25300,{"date":1192,"open":1193,"high":1116,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-19",11.85,11.945,-0.075,-0.62,3300,{"date":1199,"open":1200,"high":963,"low":839,"close":839,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":839},"2026-03-18",12.12,-0.017,-0.14,54200,{"date":1205,"open":1168,"high":964,"low":879,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-17",12.037,-0.033,-0.27,27000,{"date":1211,"open":1212,"high":1213,"low":940,"close":894,"change":924,"percent_change":1214,"volume":1215,"transactions":9,"vwap":894},"2026-03-16",12.01,12.09,1.77,11400,{"date":1217,"open":1218,"high":1218,"low":1160,"close":1160,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1160},"2026-03-13",11.94,-0.102,-0.85,13300,{"date":1223,"open":1224,"high":880,"low":848,"close":1225,"change":1226,"percent_change":1227,"volume":925,"transactions":9,"vwap":1225},"2026-03-12",12.065,11.962,-0.218,-1.79,{"date":1229,"open":963,"high":1230,"low":963,"close":963,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":963},"2026-03-11",12.235,-0.184,-1.49,5600,{"date":1235,"open":1236,"high":1237,"low":871,"close":1238,"change":761,"percent_change":931,"volume":1239,"transactions":9,"vwap":1238},"2026-03-10",12.33,12.51,12.364,30800,{"date":1241,"open":871,"high":1242,"low":1243,"close":1236,"change":693,"percent_change":1244,"volume":1134,"transactions":9,"vwap":1236},"2026-03-09",12.41,12.151,-0.56,{"date":1246,"open":1247,"high":1102,"low":893,"close":817,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":817},"2026-03-06",12.35,-0.045,-0.36,14400,{"date":1252,"open":1242,"high":1081,"low":1247,"close":1253,"change":1254,"percent_change":210,"volume":925,"transactions":9,"vwap":1253},"2026-03-05",12.445,-0.029,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":993,"percent_change":994,"volume":1250,"transactions":9,"vwap":1260},"2026-03-04",12.47,12.6,12.39,12.474,{"date":1262,"open":901,"high":1089,"low":826,"close":1263,"change":1264,"percent_change":219,"volume":1265,"transactions":9,"vwap":1263},"2026-03-03",12.459,-0.191,41000,{"date":1267,"open":1268,"high":781,"low":1268,"close":977,"change":1269,"percent_change":1270,"volume":1265,"transactions":9,"vwap":977},"2026-03-02",12.64,-0.41,-3.14,{"date":1272,"open":1273,"high":730,"low":737,"close":701,"change":776,"percent_change":676,"volume":1274,"transactions":9,"vwap":701},"2026-02-27",13.07,30600,{"date":1276,"open":1277,"high":1277,"low":206,"close":206,"change":693,"percent_change":694,"volume":1278,"transactions":9,"vwap":206},"2026-02-26",13.261,8200,{"date":1280,"open":1281,"high":1282,"low":599,"close":599,"change":958,"percent_change":358,"volume":988,"transactions":9,"vwap":599},"2026-02-25",13.26,13.304,{"date":1284,"open":225,"high":225,"low":708,"close":1281,"change":1097,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1281},"2026-02-24",-0.67,34700,{"date":1288,"open":1289,"high":306,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-23",13.45,13.35,-0.305,-2.23,23800,{"date":1295,"open":589,"high":275,"low":589,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-20",13.655,0.305,2.28,13900,{"date":1301,"open":1302,"high":1303,"low":225,"close":1290,"change":601,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1290},"2026-02-19",13.42,13.48,-1.77,33600,{"date":1307,"open":541,"high":1308,"low":295,"close":335,"change":1309,"percent_change":958,"volume":1310,"transactions":9,"vwap":335},"2026-02-18",13.738,-0.015,54100,{"date":1312,"open":1313,"high":532,"low":1313,"close":542,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":542},"2026-02-17",13.54,-0.222,-1.61,23500,{"date":1318,"open":1319,"high":325,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-13",13.75,13.711,13.827,-0.113,-0.81,23200,{"date":1326,"open":1327,"high":1328,"low":410,"close":392,"change":229,"percent_change":229,"volume":1329,"transactions":9,"vwap":392},"2026-02-12",13.98,14.05,19000,{"date":1331,"open":1332,"high":1332,"low":325,"close":392,"change":1333,"percent_change":348,"volume":1334,"transactions":9,"vwap":392},"2026-02-11",13.999,-0.145,23700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":386,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-10",14.01,14.085,14.0019999,1.04,28600,{"date":1343,"open":474,"high":1344,"low":474,"close":392,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":392},"2026-02-09",13.95,0.1,0.72,17500,{"date":1349,"open":266,"high":325,"low":274,"close":314,"change":654,"percent_change":965,"volume":1350,"transactions":9,"vwap":314},"2026-02-06",39100,{"date":1352,"open":482,"high":1353,"low":482,"close":499,"change":1354,"percent_change":1090,"volume":1355,"transactions":9,"vwap":499},"2026-02-05",13.87,0.02,28900,{"date":1357,"open":264,"high":264,"low":274,"close":558,"change":1358,"percent_change":1016,"volume":1057,"transactions":9,"vwap":558},"2026-02-04",0.004,{"date":1360,"open":254,"high":354,"low":245,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-03",13.736,-0.014,-0.1,78800,{"date":1366,"open":225,"high":325,"low":1281,"close":1319,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1319},"2026-02-02",0.216,1.6,56800,{"date":1371,"open":1372,"high":1373,"low":294,"close":1374,"change":1375,"percent_change":1345,"volume":1376,"transactions":9,"vwap":1374},"2026-01-30",13.57,13.67,13.534,0.014,22100,{"date":1378,"open":306,"high":285,"low":1379,"close":1380,"change":367,"percent_change":1381,"volume":1376,"transactions":9,"vwap":1380},"2026-01-29",13.395,13.52,0.37,{"date":1383,"open":305,"high":1384,"low":1385,"close":1386,"change":841,"percent_change":237,"volume":1387,"transactions":9,"vwap":1386},"2026-01-28",13.495,13.37,13.47,29100,{"date":1389,"open":1386,"high":284,"low":1386,"close":285,"change":693,"percent_change":1390,"volume":1286,"transactions":9,"vwap":285},"2026-01-27",-0.51,{"date":1392,"open":589,"high":333,"low":589,"close":1393,"change":994,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-26",13.6,0.89,31500,{"date":1397,"open":1303,"high":1398,"low":1399,"close":1303,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1303},"2026-01-23",13.555,13.41,-0.31,-2.25,83400,{"date":1404,"open":1319,"high":325,"low":1319,"close":264,"change":1055,"percent_change":1249,"volume":1405,"transactions":9,"vwap":264},"2026-01-22",59000,{"date":1407,"open":346,"high":410,"low":245,"close":314,"change":229,"percent_change":229,"volume":1408,"transactions":9,"vwap":314},"2026-01-21",50200,{"date":1410,"open":264,"high":1411,"low":499,"close":314,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":314},"2026-01-20",13.88,-0.43,-3.01,124400,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1244,"volume":1421,"transactions":9,"vwap":1419},"2026-01-16",14.36,14.2,14.27,-0.08,94000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":776,"percent_change":1202,"volume":1427,"transactions":9,"vwap":1424},"2026-01-15",14.35,14.43,14.3,9100,{"date":1429,"open":438,"high":1430,"low":438,"close":1430,"change":1431,"percent_change":583,"volume":1432,"transactions":9,"vwap":1430},"2026-01-14",14.37,0.101,21500,{"date":1434,"open":1435,"high":1436,"low":437,"close":1437,"change":1438,"percent_change":694,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",14.32,14.329,14.269,-0.076,19100,{"date":1441,"open":1426,"high":1430,"low":1426,"close":1442,"change":421,"percent_change":663,"volume":1443,"transactions":9,"vwap":1442},"2026-01-12",14.345,15600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1430,"change":317,"percent_change":1449,"volume":1350,"transactions":9,"vwap":1430},"2026-01-09",14.41,14.47,14.33,-0.9,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":518,"percent_change":1232,"volume":1455,"transactions":9,"vwap":1454},"2026-01-08",14.52,14.6,14.5,36100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1016,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-07",14.7,14.83,14.67,14.72,0.2,36200,{"date":1465,"open":1461,"high":1466,"low":1467,"close":1468,"change":1202,"percent_change":1011,"volume":1469,"transactions":9,"vwap":1468},"2026-01-06",14.798,14.64,14.69,79600,{"date":1471,"open":1472,"high":1473,"low":1461,"close":1459,"change":229,"percent_change":229,"volume":1474,"transactions":9,"vwap":1459},"2026-01-05",14.74,14.87,38700,{"date":1476,"open":1472,"high":1459,"low":1477,"close":1459,"change":22,"percent_change":467,"volume":1478,"transactions":9,"vwap":1459},"2026-01-02",14.73,43800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1461,"change":1484,"percent_change":112,"volume":814,"transactions":9,"vwap":1461},"2025-12-31",14.68,14.85,14.651,-0.001,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-30",14.71,14.82,14.65,14.721,-0.309,-2.06,22800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":771,"volume":1501,"transactions":9,"vwap":1499},"2025-12-29",15.06,15.18,14.96,15.03,-0.028,17200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":788,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-26",15.16,15.185,15.031,15.058,-1.39,18400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":889,"percent_change":22,"volume":1516,"transactions":9,"vwap":1515},"2025-12-24",15.21,15.32,15.15,15.27,49100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":601,"volume":1524,"transactions":9,"vwap":1522},"2025-12-23",15.24,15.35,15.19,15.253,-0.037,9400,{"date":1526,"open":1497,"high":1527,"low":1497,"close":1527,"change":1354,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-22",15.29,0.13,18600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1515,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1515},"2025-12-19",15.2,15.33,15.13,0.3,2,81000,{"date":1539,"open":1498,"high":1540,"low":1498,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-18",15.075,14.97,0.135,0.91,18800,{"date":1546,"open":1482,"high":1547,"low":1459,"close":1548,"change":1309,"percent_change":1363,"volume":1549,"transactions":9,"vwap":1548},"2025-12-17",14.98,14.835,19600,{"date":1551,"open":1473,"high":1552,"low":1459,"close":1482,"change":1553,"percent_change":1554,"volume":995,"transactions":9,"vwap":1482},"2025-12-16",14.91,-0.235,-1.56,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":485,"volume":1562,"transactions":9,"vwap":1560},"2025-12-15",15.12,15.139,15.07,15.085,-0.069,35000,{"date":1564,"open":1497,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":694,"volume":1569,"transactions":9,"vwap":1567},"2025-12-12",15.207,15.11,15.154,-0.081,26600,{"date":1571,"open":1534,"high":1533,"low":1534,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-11",15.235,0.205,1.36,10900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1499,"change":1581,"percent_change":1412,"volume":1582,"transactions":9,"vwap":1499},"2025-12-10",14.99,15.05,14.8,-0.065,105100,{"date":1584,"open":1585,"high":1514,"low":1547,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-09",15.09,15.095,0.125,0.84,46800,{"date":1591,"open":1559,"high":1592,"low":1552,"close":1541,"change":1084,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1541},"2025-12-08",15.08,-2.09,60800,{"date":1596,"open":1597,"high":1598,"low":1527,"close":1527,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1527},"2025-12-05",15.34,15.37,-0.046,-0.3,44800,{"date":1603,"open":1604,"high":1604,"low":1513,"close":1605,"change":1606,"percent_change":209,"volume":1607,"transactions":9,"vwap":1605},"2025-12-04",15.38,15.336,-0.004,44100,{"date":1609,"open":1533,"high":1520,"low":1610,"close":1597,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1597},"2025-12-03",15.261,-0.142,-0.92,63000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":237,"volume":1621,"transactions":9,"vwap":1619},"2025-12-02",15.52,15.539,15.46,15.482,-0.068,10600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1055,"percent_change":1084,"volume":885,"transactions":9,"vwap":1626},"2025-12-01",15.6,15.63,15.55,{"date":1628,"open":1626,"high":1629,"low":1630,"close":1624,"change":209,"percent_change":771,"volume":1631,"transactions":9,"vwap":1624},"2025-11-28",15.642,15.459,10800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1625,"change":22,"percent_change":583,"volume":1637,"transactions":9,"vwap":1625},"2025-11-26",15.625,15.66,15.61,11700,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1616,"change":229,"percent_change":229,"volume":1642,"transactions":9,"vwap":1616},"2025-11-25",15.44,15.53,11500,{"date":1644,"open":1616,"high":1645,"low":1646,"close":1616,"change":776,"percent_change":317,"volume":1594,"transactions":9,"vwap":1616},"2025-11-24",15.549,15.49,{"date":1648,"open":1640,"high":1649,"low":1604,"close":1649,"change":1650,"percent_change":1037,"volume":1651,"transactions":9,"vwap":1649},"2025-11-21",15.54,-0.194,28200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1201,"percent_change":958,"volume":1658,"transactions":9,"vwap":1657},"2025-11-20",15.81,15.82,15.71,15.734,7800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1528,"volume":1042,"transactions":9,"vwap":1664},"2025-11-19",15.757,15.77,15.75,15.751,0.021,{"date":1667,"open":1668,"high":1669,"low":1635,"close":1670,"change":1671,"percent_change":1323,"volume":1672,"transactions":9,"vwap":1670},"2025-11-18",15.67,15.74,15.73,-0.128,4300,{"date":1674,"open":1675,"high":1676,"low":1654,"close":1677,"change":1678,"percent_change":52,"volume":1679,"transactions":9,"vwap":1677},"2025-11-17",15.91,15.967,15.858,0.078,19300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":750,"percent_change":89,"volume":1686,"transactions":9,"vwap":1685},"2025-11-14",15.7,15.835,15.681,15.78,8700,{"date":1688,"open":1656,"high":1656,"low":1689,"close":1690,"change":788,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-13",15.58,15.62,-1.34,26500,{"date":1694,"open":1655,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":654,"volume":1699,"transactions":9,"vwap":1697},"2025-11-12",15.84,15.8,15.832,0.012,27400,{"date":1701,"open":1670,"high":1702,"low":1670,"close":1655,"change":1132,"percent_change":916,"volume":1703,"transactions":9,"vwap":1655},"2025-11-11",15.86,22400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1670,"change":257,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1670},"2025-11-10",15.711,15.744,15.68,0.45,47600,{"date":1712,"open":1713,"high":1635,"low":1690,"close":1635,"change":22,"percent_change":583,"volume":756,"transactions":9,"vwap":1635},"2025-11-07",15.65,{"date":1715,"open":1708,"high":1708,"low":1641,"close":1626,"change":1208,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1626},"2025-11-06",-1.71,31600,{"date":1719,"open":1663,"high":1720,"low":1721,"close":1655,"change":376,"percent_change":122,"volume":1692,"transactions":9,"vwap":1655},"2025-11-05",15.85,15.727,{"date":1723,"open":1690,"high":1696,"low":1624,"close":1685,"change":1724,"percent_change":1725,"volume":1127,"transactions":9,"vwap":1685},"2025-11-04",-0.072,-0.45,{"date":1727,"open":1728,"high":1728,"low":1655,"close":1729,"change":1730,"percent_change":1055,"volume":1350,"transactions":9,"vwap":1729},"2025-11-03",15.9,15.852,-0.008,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1702,"change":1735,"percent_change":1163,"volume":1736,"transactions":9,"vwap":1702},"2025-10-31",16.01,15.845,-0.253,20800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1524,"transactions":9,"vwap":1742},"2025-10-30",16.059999,16.149,16.031,16.113,0.038,0.24,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-29",16.16,16.245,16.055,16.075001,-0.215,-1.32,82700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":841,"percent_change":1760,"volume":988,"transactions":9,"vwap":1759},"2025-10-28",16.31,16.34,16.215,16.29,-0.37,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":22,"percent_change":1766,"volume":876,"transactions":9,"vwap":1765},"2025-10-27",16.33,16.36,16.35,0.68,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1769,"change":421,"percent_change":676,"volume":988,"transactions":9,"vwap":1769},"2025-10-24",16.24,16.26,16.186,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-23",16.255,16.309,16.21,16.265,-0.255,-1.54,3200,{"date":1782,"open":1783,"high":25,"low":1784,"close":1785,"change":1786,"percent_change":1214,"volume":1787,"transactions":9,"vwap":1785},"2025-10-22",16.47,16.429,16.52,0.288,17700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":448,"volume":1794,"transactions":9,"vwap":1792},"2025-10-21",16.28,16.2,16.232,-0.063,2800,{"date":1796,"open":1797,"high":1763,"low":1798,"close":1799,"change":993,"percent_change":1132,"volume":1800,"transactions":9,"vwap":1799},"2025-10-20",16.25,16.221,16.295,6100,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1790,"change":1016,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1790},"2025-10-17",16.172,16.32,0.18,37100,{"date":1808,"open":1770,"high":1756,"low":1791,"close":1797,"change":910,"percent_change":107,"volume":1078,"transactions":9,"vwap":1797},"2025-10-16",{"date":1810,"open":1791,"high":1797,"low":1811,"close":1769,"change":439,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1769},"2025-10-15",16.15,2.07,12500,{"date":1815,"open":1816,"high":1817,"low":1702,"close":1675,"change":857,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1675},"2025-10-14",15.97,15.98,-0.75,12400,{"date":1821,"open":1822,"high":1823,"low":1733,"close":1824,"change":1354,"percent_change":994,"volume":876,"transactions":9,"vwap":1824},"2025-10-13",16.049999,16.07,16.030001,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1733,"change":1830,"percent_change":1083,"volume":1831,"transactions":9,"vwap":1733},"2025-10-10",16.02,16.151,15.891,-0.007,10300,{"date":1833,"open":1823,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":467,"volume":1042,"transactions":9,"vwap":1836},"2025-10-09",16.137,15.99,16.017,0.119,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":600,"percent_change":218,"volume":925,"transactions":9,"vwap":1843},"2025-10-08",15.93,15.938,15.83,15.898,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1840,"change":376,"percent_change":122,"volume":1651,"transactions":9,"vwap":1840},"2025-10-07",15.92,16,{"date":1849,"open":1816,"high":1850,"low":1851,"close":1851,"change":1169,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-06",15.999,15.89,1.4,21100,{"date":1855,"open":1670,"high":1856,"low":1668,"close":1668,"change":1857,"percent_change":1083,"volume":937,"transactions":9,"vwap":1668},"2025-10-03",15.784,-0.006,{"date":1859,"open":1656,"high":1669,"low":1860,"close":1861,"change":770,"percent_change":676,"volume":1012,"transactions":9,"vwap":1861},"2025-10-02",15.611,15.676,{"date":1863,"open":1669,"high":1864,"low":1682,"close":1682,"change":1345,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1682},"2025-10-01",15.79,0.64,21900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1624,"change":367,"percent_change":142,"volume":1872,"transactions":9,"vwap":1624},"2025-09-30",15.59,15.64,15.5,22200,{"date":1874,"open":1689,"high":1624,"low":1649,"close":1626,"change":841,"percent_change":1056,"volume":1875,"transactions":9,"vwap":1626},"2025-09-29",56300,{"date":1877,"open":1869,"high":1878,"low":1626,"close":1636,"change":218,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1636},"2025-09-26",15.69,-1.27,51800,{"date":1882,"open":1655,"high":1720,"low":1682,"close":1654,"change":857,"percent_change":1818,"volume":1883,"transactions":9,"vwap":1654},"2025-09-25",28500,{"date":1885,"open":1835,"high":1824,"low":1851,"close":1840,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1840},"2025-09-24",-0.125,-0.78,10500,{"date":1890,"open":1891,"high":1891,"low":1827,"close":1749,"change":1892,"percent_change":72,"volume":1658,"transactions":9,"vwap":1749},"2025-09-23",16.13,-0.175,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":857,"percent_change":740,"volume":1524,"transactions":9,"vwap":1897},"2025-09-22",16.243,16.281,16.23,{"date":1899,"open":1804,"high":1765,"low":1759,"close":1765,"change":1900,"percent_change":1346,"volume":1901,"transactions":9,"vwap":1765},"2025-09-19",0.117,13800,{"date":1903,"open":1765,"high":1765,"low":1904,"close":1905,"change":1906,"percent_change":663,"volume":1907,"transactions":9,"vwap":1905},"2025-09-18",16.19,16.233,-0.027,12300,{"date":1909,"open":1797,"high":1764,"low":1797,"close":1770,"change":376,"percent_change":122,"volume":1910,"transactions":9,"vwap":1770},"2025-09-17",15100,{"date":1912,"open":1769,"high":1913,"low":1747,"close":1914,"change":209,"percent_change":422,"volume":1915,"transactions":9,"vwap":1914},"2025-09-16",16.27,16.22,26800,{"date":1917,"open":1897,"high":1797,"low":1791,"close":1797,"change":1090,"percent_change":849,"volume":1918,"transactions":9,"vwap":1797},"2025-09-15",27600,{"date":1920,"open":1921,"high":1811,"low":1922,"close":1922,"change":676,"percent_change":1612,"volume":1427,"transactions":9,"vwap":1922},"2025-09-12",16.12,16.1,{"date":1924,"open":1925,"high":1926,"low":1747,"close":1797,"change":229,"percent_change":229,"volume":1927,"transactions":9,"vwap":1797},"2025-09-11",16.17,16.263,20000,{"date":1929,"open":1904,"high":1926,"low":1904,"close":1797,"change":1930,"percent_change":1076,"volume":1931,"transactions":9,"vwap":1797},"2025-09-10",0.027,24700,{"date":1933,"open":1914,"high":1770,"low":1791,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-09",16.223,-0.097,-0.59,23600,{"date":1939,"open":1790,"high":1765,"low":1776,"close":1804,"change":1542,"percent_change":568,"volume":835,"transactions":9,"vwap":1804},"2025-09-08",{"date":1941,"open":1914,"high":1942,"low":1811,"close":1943,"change":1944,"percent_change":258,"volume":1945,"transactions":9,"vwap":1943},"2025-09-05",16.266,16.185,0.082,24100,{"date":1947,"open":1823,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1345,"volume":1952,"transactions":9,"vwap":1950},"2025-09-04",16.11,15.96,16.103,0.016,32800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-03",16.040001,16.09,16.013,16.087,0.147,0.92,14700,{"date":1963,"open":1851,"high":1817,"low":1851,"close":1964,"change":257,"percent_change":1965,"volume":1042,"transactions":9,"vwap":1964},"2025-09-02",15.94,0.44,{"date":1967,"open":1964,"high":1964,"low":1864,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-29",15.87,-0.166,-1.04,20600,{"date":1973,"open":1822,"high":1822,"low":1827,"close":1974,"change":1975,"percent_change":485,"volume":1976,"transactions":9,"vwap":1974},"2025-08-28",16.035999,-0.074,41300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1948,"change":1982,"percent_change":1065,"volume":1983,"transactions":9,"vwap":1948},"2025-08-27",16.091999,16.14,16.061001,0.055,16700,{"date":1985,"open":1739,"high":1922,"low":1822,"close":1749,"change":1986,"percent_change":1987,"volume":752,"transactions":9,"vwap":1749},"2025-08-26",-0.225,-1.38,{"date":1989,"open":1790,"high":1990,"low":1790,"close":1790,"change":693,"percent_change":1412,"volume":1233,"transactions":9,"vwap":1790},"2025-08-25",16.377,{"date":1992,"open":1790,"high":1993,"low":1797,"close":1765,"change":808,"percent_change":1994,"volume":1443,"transactions":9,"vwap":1765},"2025-08-22",16.43,-0.21,{"date":1996,"open":1997,"high":1997,"low":1764,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-21",16.45,16.385,-0.095,-0.58,7200,{"date":2003,"open":2004,"high":2005,"low":1763,"close":95,"change":1354,"percent_change":994,"volume":2006,"transactions":9,"vwap":95},"2025-08-20",16.46,16.49,20400,{"date":2008,"open":1997,"high":2009,"low":2010,"close":2004,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-08-19",16.493,16.44,0.215,1.32,31300,{"date":2015,"open":1904,"high":1748,"low":1904,"close":1748,"change":2016,"percent_change":1120,"volume":763,"transactions":9,"vwap":1748},"2025-08-18",0.238,{"date":2018,"open":1964,"high":2019,"low":1840,"close":2020,"change":22,"percent_change":2021,"volume":885,"transactions":9,"vwap":2020},"2025-08-15",16.08,16.007,0.69,{"date":2023,"open":1675,"high":2024,"low":1702,"close":2025,"change":2026,"percent_change":2027,"volume":1813,"transactions":9,"vwap":2025},"2025-08-14",15.956,15.897,-0.163,-1.01,{"date":2029,"open":1817,"high":1980,"low":2030,"close":1739,"change":2031,"percent_change":2032,"volume":2001,"transactions":9,"vwap":1739},"2025-08-13",15.933,0.255,1.61,{"date":2034,"open":2035,"high":1677,"low":1878,"close":2036,"change":1354,"percent_change":1528,"volume":1141,"transactions":9,"vwap":2036},"2025-08-12",15.76,15.805,{"date":2038,"open":1654,"high":1842,"low":1663,"close":2039,"change":1587,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-11",15.785,0.8,10100,{"date":2043,"open":1869,"high":2044,"low":2045,"close":1635,"change":857,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1635},"2025-08-08",15.72,15.576,-0.76,25500,{"date":2049,"open":1662,"high":1720,"low":2050,"close":1685,"change":536,"percent_change":2051,"volume":1092,"transactions":9,"vwap":1685},"2025-08-07",15.702,1.68,{"date":2053,"open":1656,"high":1656,"low":2054,"close":1616,"change":1055,"percent_change":1084,"volume":2055,"transactions":9,"vwap":1616},"2025-08-06",15.51,18900,{"date":2057,"open":1668,"high":1878,"low":2054,"close":2058,"change":317,"percent_change":358,"volume":2059,"transactions":9,"vwap":2058},"2025-08-05",15.57,29800,{"date":2061,"open":1655,"high":2062,"low":1690,"close":1682,"change":1055,"percent_change":1084,"volume":2063,"transactions":9,"vwap":1682},"2025-08-04",15.837,29300,{"date":2065,"open":1670,"high":1655,"low":1682,"close":1663,"change":229,"percent_change":229,"volume":1057,"transactions":9,"vwap":1663},"2025-08-01",{"date":2067,"open":1696,"high":2068,"low":1663,"close":1663,"change":1345,"percent_change":1865,"volume":2069,"transactions":9,"vwap":1663},"2025-07-31",15.885,18200,{"date":2071,"open":1654,"high":1654,"low":1713,"close":1713,"change":1249,"percent_change":1401,"volume":2072,"transactions":9,"vwap":1713},"2025-07-30",54000,{"date":2074,"open":1822,"high":2019,"low":1817,"close":1733,"change":1016,"percent_change":794,"volume":2075,"transactions":9,"vwap":1733},"2025-07-29",10000,{"date":2077,"open":1847,"high":1847,"low":1846,"close":1817,"change":1202,"percent_change":1113,"volume":2078,"transactions":9,"vwap":1817},"2025-07-28",16600,{"date":2080,"open":1956,"high":2081,"low":2082,"close":1921,"change":676,"percent_change":1612,"volume":2083,"transactions":9,"vwap":1921},"2025-07-25",16.194,16.039,11900,{"date":2085,"open":1764,"high":1764,"low":1791,"close":1913,"change":429,"percent_change":647,"volume":2086,"transactions":9,"vwap":1913},"2025-07-24",8800,{"date":2088,"open":2089,"high":176,"low":2005,"close":25,"change":629,"percent_change":439,"volume":1800,"transactions":9,"vwap":25},"2025-07-23",16.53,{"date":2091,"open":1765,"high":2092,"low":1765,"close":2093,"change":592,"percent_change":583,"volume":1092,"transactions":9,"vwap":2093},"2025-07-22",16.58,16.496,{"date":2095,"open":1804,"high":1997,"low":1791,"close":2096,"change":2097,"percent_change":1381,"volume":2098,"transactions":9,"vwap":2096},"2025-07-21",16.38,0.061,31100,{"date":2100,"open":1763,"high":2101,"low":1797,"close":2102,"change":2103,"percent_change":2104,"volume":1901,"transactions":9,"vwap":2102},"2025-07-18",16.335,16.319,-0.127,-0.77,{"date":2106,"open":2107,"high":1783,"low":1764,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-17",16.37,16.446,-0.048,-0.29,26400,{"date":2113,"open":2096,"high":1785,"low":2114,"close":2115,"change":629,"percent_change":439,"volume":925,"transactions":9,"vwap":2115},"2025-07-16",16.378,16.494,{"date":2117,"open":2005,"high":2089,"low":2118,"close":2010,"change":1097,"percent_change":2119,"volume":1092,"transactions":9,"vwap":2010},"2025-07-15",16.435,-0.54,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2089,"change":994,"percent_change":38,"volume":1278,"transactions":9,"vwap":2089},"2025-07-14",16.41,16.54,{"date":2125,"open":2122,"high":2004,"low":2096,"close":2122,"change":2126,"percent_change":2127,"volume":2083,"transactions":9,"vwap":2122},"2025-07-11",-0.108,-0.65,{"date":2129,"open":2130,"high":25,"low":2131,"close":2132,"change":1724,"percent_change":1412,"volume":809,"transactions":9,"vwap":2132},"2025-07-10",16.5,16.448,16.518,{"date":2134,"open":2089,"high":2135,"low":1783,"close":2136,"change":994,"percent_change":38,"volume":2137,"transactions":9,"vwap":2136},"2025-07-09",16.61,16.59,50500,{"date":2139,"open":95,"high":2115,"low":2140,"close":1783,"change":2141,"percent_change":476,"volume":2142,"transactions":9,"vwap":1783},"2025-07-08",16.42,0.192,23000,{"date":2144,"open":2145,"high":2140,"low":1770,"close":2146,"change":2147,"percent_change":2148,"volume":1299,"transactions":9,"vwap":2146},"2025-07-07",16.4,16.278,-0.242,-1.46,{"date":2150,"open":1783,"high":1785,"low":1783,"close":1785,"change":2151,"percent_change":2021,"volume":2152,"transactions":9,"vwap":1785},"2025-07-03",0.114,3100,{"date":2154,"open":2140,"high":1783,"low":1763,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-02",16.406,-0.132,-0.8,12600,{"date":2160,"open":25,"high":2092,"low":2130,"close":2161,"change":2162,"percent_change":1760,"volume":2163,"transactions":9,"vwap":2161},"2025-07-01",16.538,-0.062,10400,{"date":2165,"open":2166,"high":2167,"low":2130,"close":2167,"change":1354,"percent_change":994,"volume":2168,"transactions":9,"vwap":2167},"2025-06-30",16.57,16.6,24600,{"date":2170,"open":2092,"high":2171,"low":2005,"close":2092,"change":2172,"percent_change":1090,"volume":1209,"transactions":9,"vwap":2092},"2025-06-27",16.65,0.025,{"date":2174,"open":2130,"high":2136,"low":2005,"close":2175,"change":2176,"percent_change":795,"volume":2177,"transactions":9,"vwap":2175},"2025-06-26",16.555,0.244,28300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1965,"volume":2185,"transactions":9,"vwap":2183},"2025-06-25",16.202,16.348,16.18,16.311,0.071,71100,{"date":2187,"open":2188,"high":1769,"low":2188,"close":1769,"change":2189,"percent_change":2190,"volume":835,"transactions":9,"vwap":1769},"2025-06-24",16.125,0.285,1.79,{"date":2192,"open":1696,"high":2193,"low":1668,"close":2194,"change":386,"percent_change":1960,"volume":1787,"transactions":9,"vwap":2194},"2025-06-23",16.0079994,15.955,{"date":2196,"open":1655,"high":1835,"low":1654,"close":1654,"change":2197,"percent_change":2127,"volume":1831,"transactions":9,"vwap":1654},"2025-06-20",-0.104,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":654,"volume":2205,"transactions":9,"vwap":2203},"2025-06-18",15.88,15.947,15.808,15.914,0.013,30700,{"date":2207,"open":1827,"high":1824,"low":2208,"close":2209,"change":2210,"percent_change":1147,"volume":2211,"transactions":9,"vwap":2209},"2025-06-17",15.896,15.901,-0.323,18700,{"date":2213,"open":1913,"high":2214,"low":1948,"close":2215,"change":2216,"percent_change":66,"volume":1642,"transactions":9,"vwap":2215},"2025-06-16",16.39,16.224,0.144,{"date":2218,"open":2019,"high":1891,"low":1847,"close":2019,"change":676,"percent_change":1612,"volume":1057,"transactions":9,"vwap":2019},"2025-06-13",{"date":2220,"open":1897,"high":1913,"low":1958,"close":1897,"change":518,"percent_change":1691,"volume":1529,"transactions":9,"vwap":1897},"2025-06-12",{"date":2222,"open":2140,"high":2130,"low":2223,"close":1997,"change":229,"percent_change":229,"volume":2224,"transactions":9,"vwap":1997},"2025-06-11",16.412,9200,{"date":2226,"open":1993,"high":2227,"low":2214,"close":1997,"change":1420,"percent_change":2228,"volume":2055,"transactions":9,"vwap":1997},"2025-06-10",16.465,-0.48,{"date":2230,"open":2005,"high":2092,"low":2108,"close":2089,"change":1132,"percent_change":755,"volume":1549,"transactions":9,"vwap":2089},"2025-06-09",{"date":2232,"open":2107,"high":95,"low":1764,"close":2010,"change":1744,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2010},"2025-06-06",1.48,32000,{"date":2236,"open":1897,"high":1896,"low":1747,"close":1791,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1791},"2025-06-05",0.105,0.65,16500,{"date":2241,"open":1925,"high":1925,"low":1955,"close":2242,"change":2243,"percent_change":278,"volume":2244,"transactions":9,"vwap":2242},"2025-06-04",16.094999,0.157,21700,{"date":2246,"open":1964,"high":1817,"low":1696,"close":1841,"change":2247,"percent_change":1098,"volume":2248,"transactions":9,"vwap":1841},"2025-06-03",-0.115,59400,{"date":2250,"open":1824,"high":2251,"low":1675,"close":2252,"change":2253,"percent_change":924,"volume":2254,"transactions":9,"vwap":2252},"2025-06-02",16.072001,16.052999,0.033,16100,{"date":2256,"open":1817,"high":1739,"low":1702,"close":1827,"change":2257,"percent_change":1381,"volume":1501,"transactions":9,"vwap":1827},"2025-05-30",0.059,{"date":2259,"open":1851,"high":1817,"low":1842,"close":2260,"change":2261,"percent_change":387,"volume":752,"transactions":9,"vwap":2260},"2025-05-29",15.961,0.166,{"date":2263,"open":1696,"high":1695,"low":2264,"close":2265,"change":693,"percent_change":237,"volume":843,"transactions":9,"vwap":2265},"2025-05-28",15.691,15.795,{"date":2267,"open":1851,"high":1843,"low":1662,"close":2268,"change":1097,"percent_change":1244,"volume":1278,"transactions":9,"vwap":2268},"2025-05-27",15.865,{"date":2270,"open":1702,"high":1847,"low":1696,"close":2194,"change":1535,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2194},"2025-05-23",1.92,12800,{"date":2274,"open":1656,"high":1656,"low":2275,"close":2276,"change":986,"percent_change":842,"volume":2277,"transactions":9,"vwap":2276},"2025-05-22",15.573,15.655,4700,{"date":2279,"open":2035,"high":1968,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1278,"transactions":9,"vwap":2280},"2025-05-21",15.733,0.093,0.59,{"date":2284,"open":1654,"high":1654,"low":2285,"close":1870,"change":2286,"percent_change":2287,"volume":1376,"transactions":9,"vwap":1870},"2025-05-20",15.638,-0.295,-1.85,{"date":2289,"open":1846,"high":1817,"low":1720,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-05-19",15.935,-0.042,-0.26,9500,{"date":2295,"open":1968,"high":2296,"low":1968,"close":2296,"change":2297,"percent_change":1744,"volume":2298,"transactions":9,"vwap":2296},"2025-05-16",15.977,0.039,5900,{"date":2300,"open":2200,"high":2301,"low":1968,"close":1841,"change":2302,"percent_change":2032,"volume":1293,"transactions":9,"vwap":1841},"2025-05-15",15.95,0.253,{"date":2304,"open":1878,"high":1685,"low":1635,"close":2305,"change":2306,"percent_change":841,"volume":835,"transactions":9,"vwap":2305},"2025-05-14",15.685,-0.009,{"date":2308,"open":1624,"high":1864,"low":1624,"close":2309,"change":2216,"percent_change":849,"volume":2310,"transactions":9,"vwap":2309},"2025-05-13",15.694,15000,{"date":2312,"open":2313,"high":2264,"low":1618,"close":1626,"change":583,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1626},"2025-05-12",15.48,4.78,38300,{"date":2317,"open":1552,"high":1578,"low":1477,"close":2318,"change":2319,"percent_change":1214,"volume":937,"transactions":9,"vwap":2318},"2025-05-09",14.84,0.258,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-08",15.3,14.49,14.582,-0.728,-4.76,104500,{"date":2329,"open":2330,"high":1646,"low":71,"close":71,"change":1886,"percent_change":1323,"volume":2310,"transactions":9,"vwap":71},"2025-05-07",15.435,{"date":2332,"open":1690,"high":1690,"low":1604,"close":2330,"change":2333,"percent_change":1401,"volume":1070,"transactions":9,"vwap":2330},"2025-05-06",-0.355,{"date":2335,"open":1669,"high":1702,"low":1669,"close":1864,"change":931,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1864},"2025-05-05",1.81,29700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2054,"change":1462,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2054},"2025-05-02",15.47,15.56,15.42,1.31,35200,{"date":2346,"open":71,"high":1604,"low":2347,"close":71,"change":107,"percent_change":2348,"volume":2349,"transactions":9,"vwap":71},"2025-05-01",15.26,0.39,39400,{"date":2351,"open":1532,"high":2352,"low":1504,"close":2353,"change":1097,"percent_change":1936,"volume":2354,"transactions":9,"vwap":2353},"2025-04-30",15.299,15.25,36500,{"date":2356,"open":1519,"high":2357,"low":1519,"close":1597,"change":2358,"percent_change":655,"volume":2359,"transactions":9,"vwap":1597},"2025-04-29",15.39,0.094,26000,{"date":2361,"open":1604,"high":1604,"low":1557,"close":2362,"change":592,"percent_change":1133,"volume":2337,"transactions":9,"vwap":2362},"2025-04-28",15.246,{"date":2364,"open":2365,"high":1521,"low":2366,"close":1534,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1534},"2025-04-25",15.1,15.01,-0.358,-2.31,45400,{"date":2371,"open":2353,"high":2054,"low":2353,"close":2372,"change":2016,"percent_change":2373,"volume":1910,"transactions":9,"vwap":2372},"2025-04-24",15.488,1.56,{"date":2375,"open":1533,"high":2376,"low":2377,"close":2353,"change":1055,"percent_change":2378,"volume":1329,"transactions":9,"vwap":2353},"2025-04-23",15.45,15.22,-0.33,{"date":180,"open":1527,"high":2313,"low":1527,"close":2322,"change":910,"percent_change":257,"volume":2380,"transactions":9,"vwap":2322},39600]