[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMNR":3,"homepage-market-summary":34,"stock-historical-LMNR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMNR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Limoneira Co","Nasdaq",null,"Common Stock","Limoneira Co is predominantly an agribusiness company. Its current operations consist of fruit production and marketing, rental operations, real estate, and capital investment activities. The company has three business divisions; agribusiness, rental operations, and real estate development. The agribusiness division which accounts for a majority of the firm's revenue represents its core operations of farming, harvesting, lemon packing, and lemon sales operations. The company's reportable operating segments are fresh lemons, lemon packing, avocados, and other agribusiness, which predominantly includes oranges, specialty citrus, other crops, and farm management services. A majority of its revenue is derived from the Fresh Lemons segment.","191","Santa Paula, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5042,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.98,11.91,12.035,11.55,11.99,-0.01,-0.08,193696.014589,3562,11.8948,15.43,88905.36627583666,11.1,5784,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":23,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.19,83438,30455046.935235,-24.08,"2025-04-23",[187,188,198,209,220,228,239,250,259,268,277,288,299,309,319,330,341,352,362,372,382,391,401,410,420,431,440,451,459,470,481,491,500,510,520,528,535,543,552,560,569,577,585,595,604,612,621,630,639,647,656,665,673,679,687,698,703,708,712,717,723,729,734,739,745,750,756,761,766,772,779,784,788,794,799,805,811,815,819,822,826,832,837,845,850,856,861,868,873,878,883,887,892,896,901,905,910,914,919,922,926,930,934,939,942,946,949,953,958,962,966,972,975,979,984,988,994,998,1002,1005,1010,1014,1017,1022,1027,1031,1036,1040,1044,1048,1051,1055,1058,1062,1065,1068,1071,1076,1080,1084,1089,1093,1098,1102,1106,1112,1117,1122,1128,1135,1140,1144,1150,1155,1159,1164,1168,1174,1177,1181,1185,1190,1194,1200,1203,1209,1213,1216,1221,1227,1234,1238,1244,1249,1255,1260,1267,1271,1275,1279,1283,1287,1290,1293,1297,1301,1306,1310,1314,1318,1323,1327,1331,1337,1341,1346,1351,1356,1361,1366,1370,1375,1381,1386,1391,1396,1402,1406,1409,1413,1417,1422,1427,1431,1434,1438,1441,1444,1447,1451,1455,1459,1463,1467,1470,1475,1478,1482,1485,1488,1491,1495,1499,1502,1507,1511,1516,1523,1526,1531,1534,1539,1544,1549,1552,1556,1559,1565,1570,1575,1579,1583,1587,1591,1593,1598,1602,1605,1611,1613,1616,1619,1623,1628,1631,1635,1640,1647,1653,1659,1666,1673,1680,1685,1691,1699,1704,1710,1717,1723,1729,1737,1742,1747,1751,1758,1764,1772,1777,1783,1788,1794,1797,1801,1805,1810,1813,1816,1820,1823,1825,1829,1833,1836,1840,1843,1846,1850,1854,1858,1863,1868,1870,1874,1878,1883,1891,1898,1904,1908,1914,1919,1923,1926,1930,1933,1936,1940,1943,1947,1954,1960,1966,1970,1973,1976,1979,1984,1986,1990,1993,1996,2001,2004,2007,2011,2015,2021,2025,2028,2031,2035,2040,2043,2048,2051,2055,2059,2062,2066,2071,2074,2078,2082,2086],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",12.01,12.09,11.875,0.07,0.59,155396.1335,3830,11.9885,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",12,12.125,11.75,11.92,0.02,0.17,152982.6014,3190,11.8969,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",12.16,12.18,11.77,11.9,-0.22,-1.82,161236.2584,3073,11.922,{"date":221,"open":200,"high":222,"low":24,"close":223,"change":193,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",12.36,12.12,0.58,194014.7124,4671,12.1414,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",11.76,12.065,11.71,12.05,0.27,2.29,145121.2044,3971,11.9314,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",11.97,12.135,11.73,11.78,-0.19,-1.59,149826.299814,3292,11.7882,{"date":251,"open":252,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",12.15,11.87,-0.12,-0.99,110304.595856,2577,11.9712,{"date":260,"open":261,"high":261,"low":262,"close":191,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",12.69,12.015,-0.6,-4.73,158179.988484,3578,12.2376,{"date":269,"open":270,"high":271,"low":272,"close":261,"change":135,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",12.72,12.85,12.65,0.71,117459.633581,2872,12.7123,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",12.74,12.905,12.48,12.6,-0.13,-1.02,108364.475138,2690,12.599,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",12.79,12.95,12.6827,12.73,-0.11,-0.86,216212.2801,2777,12.779,{"date":300,"open":301,"high":291,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",12.77,12.42,12.84,0.19,1.5,142729.288616,3384,12.8239,{"date":310,"open":311,"high":312,"low":313,"close":272,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",13.16,13.26,12.59,-0.5,-3.8,177487.056972,4126,12.8437,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",13.31,13.445,13,13.15,-0.23,-1.72,185915.471054,4127,13.1368,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",13.05,13.49,13.04,13.38,0.335,2.57,195675.807386,3728,13.3414,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",13.35,13.46,12.785,13.045,-0.265,-1.99,322775.378859,5245,13.0583,{"date":353,"open":354,"high":355,"low":356,"close":321,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",13.37,13.93,13.12,-1.63,-10.91,457167.337628,7228,13.4623,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":263,"volume":369,"transactions":370,"vwap":371},"2026-09-09",15.02,15.22,14.88,14.94,-0.09,104056.31366,2674,14.7449,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":234,"volume":379,"transactions":380,"vwap":381},"2026-09-08",14.97,15.2,14.85,15.03,0.04,64349.525083,2000,15.0108,{"date":383,"open":367,"high":384,"low":385,"close":386,"change":25,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",15.075,14.9,14.99,-0.07,49663.481586,1714,14.9669,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":171,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",14.78,15.119,14.65,15,1.35,129108.727062,3149,14.9848,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":194,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",14.21,14.95,14.8,4.15,134171.834838,3200,14.7053,{"date":411,"open":412,"high":413,"low":414,"close":403,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",13.77,14.22,13.74,0.45,3.27,68321.073651,1969,14.0658,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",13.78,13.92,13.695,13.76,-0.02,-0.15,80848.711876,1834,13.7793,{"date":432,"open":433,"high":434,"low":433,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",13.61,13.905,0.22,1.62,75742.027025,1904,13.7781,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",13.5,13.64,13.315,13.56,0.06,0.44,54415.263426,1407,13.5501,{"date":452,"open":453,"high":453,"low":442,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",13.84,-0.3,-2.17,40041.452498,1408,13.6079,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",13.96,14.11,13.72,13.8,-0.21,-1.5,51855.116698,1778,13.7962,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",13.88,14.18,13.86,14.01,0.16,1.16,45125.233795,1473,14.0395,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":294,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",13.99,14,13.67,13.85,-0.79,83685.405336,2533,13.8413,{"date":492,"open":493,"high":494,"low":495,"close":461,"change":496,"percent_change":465,"volume":497,"transactions":498,"vwap":499},"2026-08-20",13.95,14.035,13.815,-0.03,38569.070353,1875,13.9444,{"date":501,"open":502,"high":503,"low":504,"close":483,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",14.05,14.35,13.98,-0.04,-0.29,65002.05206,1502,14.0472,{"date":511,"open":512,"high":513,"low":453,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",13.94,14.14,14.03,0.24,1.74,51854.717614,1547,14.0391,{"date":521,"open":425,"high":486,"low":463,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",13.79,-0.06,-0.43,43961.859181,1418,13.7939,{"date":529,"open":486,"high":484,"low":530,"close":486,"change":378,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",13.745,0.29,53264.891887,1533,13.8491,{"date":536,"open":423,"high":537,"low":425,"close":538,"change":426,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",14.08,13.81,-0.14,62736.3621,1410,13.8586,{"date":544,"open":545,"high":545,"low":464,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",13.97,13.83,-0.16,-1.14,39623.766335,1316,13.8618,{"date":553,"open":522,"high":554,"low":522,"close":483,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",14.04,0.23,1.67,44020.6127,1267,13.9713,{"date":561,"open":474,"high":562,"low":563,"close":425,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",13.9465,13.7,-0.1,-0.72,47082.447721,1086,13.7654,{"date":570,"open":425,"high":571,"low":530,"close":474,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",14.005,0.11,0.8,62954.023339,1143,13.9,{"date":578,"open":422,"high":579,"low":580,"close":581,"change":378,"percent_change":531,"volume":582,"transactions":583,"vwap":584},"2026-08-06",13.87,13.6,13.75,69647.744346,1782,13.7586,{"date":586,"open":587,"high":414,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",13.58,13.45,13.71,0.15,1.11,46031.799445,1252,13.6347,{"date":596,"open":597,"high":433,"low":598,"close":445,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",13.22,13.11,0.4,3.04,110553.843659,2718,13.3534,{"date":605,"open":606,"high":597,"low":607,"close":311,"change":304,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",13.09,12.9,1.46,144947.722878,2950,13.0962,{"date":613,"open":312,"high":614,"low":615,"close":616,"change":454,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",13.39,12.94,12.97,-2.26,75746.138539,2525,12.9994,{"date":622,"open":588,"high":442,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",13.21,13.27,-0.18,-1.34,90910.4156,2813,13.3324,{"date":631,"open":442,"high":632,"low":633,"close":588,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",13.66,13.375,-0.05,-0.37,74676.8118,1850,13.4601,{"date":640,"open":641,"high":493,"low":642,"close":442,"change":643,"percent_change":64,"volume":644,"transactions":645,"vwap":646},"2026-07-28",13.53,13.415,0.14,51629.531963,1539,13.5376,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":17,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.17,13.395,13.36,2.3,55256.108209,1551,13.34,{"date":657,"open":324,"high":658,"low":659,"close":660,"change":634,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",13.205,13.02,13.06,-0.38,39602.3781,1443,13.0783,{"date":666,"open":311,"high":667,"low":668,"close":598,"change":547,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",13.23,12.96,-1.21,102572.198533,1835,13.0846,{"date":674,"open":598,"high":614,"low":334,"close":624,"change":476,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",1.22,49935.7823,1421,13.2727,{"date":680,"open":597,"high":681,"low":291,"close":598,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",13.325,-0.17,-1.28,109097.621469,2243,13.0866,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",13.52,13.7693,13.14,13.28,-0.25,-1.85,43740.330393,1776,13.3047,{"date":699,"open":483,"high":403,"low":641,"close":641,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":641},"2026-07-17",-0.47,-3.36,62500,{"date":704,"open":705,"high":502,"low":414,"close":484,"change":17,"percent_change":706,"volume":707,"transactions":9,"vwap":484},"2026-07-16",13.82,2.19,42500,{"date":709,"open":580,"high":464,"low":580,"close":563,"change":710,"percent_change":194,"volume":711,"transactions":9,"vwap":563},"2026-07-15",0.08,45200,{"date":713,"open":355,"high":512,"low":689,"close":714,"change":454,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-14",13.62,-2.16,64300,{"date":718,"open":719,"high":461,"low":719,"close":423,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":423},"2026-07-13",13.33,0.65,4.9,73200,{"date":724,"open":597,"high":335,"low":725,"close":624,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":624},"2026-07-10",13.1,0.05,0.38,89700,{"date":730,"open":731,"high":731,"low":291,"close":597,"change":564,"percent_change":732,"volume":733,"transactions":9,"vwap":597},"2026-07-09",13.32,-0.75,79000,{"date":735,"open":321,"high":588,"low":736,"close":731,"change":254,"percent_change":737,"volume":738,"transactions":9,"vwap":731},"2026-07-08",13.01,-0.89,65800,{"date":740,"open":741,"high":443,"low":624,"close":742,"change":572,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-07",13.41,13.44,0.83,48900,{"date":746,"open":667,"high":747,"low":748,"close":719,"change":572,"percent_change":743,"volume":749,"transactions":9,"vwap":719},"2026-07-06",13.42,13.08,65000,{"date":751,"open":752,"high":752,"low":311,"close":597,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":597},"2026-07-02",13.51,-0.26,-1.93,52400,{"date":757,"open":649,"high":641,"low":323,"close":758,"change":120,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",13.48,2.67,69100,{"date":762,"open":323,"high":624,"low":291,"close":763,"change":378,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-30",13.13,0.31,73400,{"date":767,"open":768,"high":768,"low":659,"close":606,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":606},"2026-06-29",13.4,-0.33,-2.46,86800,{"date":773,"open":774,"high":689,"low":775,"close":747,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":747},"2026-06-26",12.99,12.89,0.43,3.31,393900,{"date":780,"open":763,"high":781,"low":782,"close":774,"change":427,"percent_change":548,"volume":783,"transactions":9,"vwap":774},"2026-06-25",13.2,12.92,60600,{"date":785,"open":597,"high":343,"low":736,"close":691,"change":26,"percent_change":786,"volume":787,"transactions":9,"vwap":691},"2026-06-24",-0.61,74900,{"date":789,"open":790,"high":343,"low":791,"close":597,"change":599,"percent_change":792,"volume":793,"transactions":9,"vwap":597},"2026-06-23",12.93,12.78,3.12,51700,{"date":795,"open":725,"high":598,"low":290,"close":796,"change":693,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",12.82,-1.91,96000,{"date":800,"open":291,"high":324,"low":293,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",13.07,0.26,2.03,106400,{"date":806,"open":774,"high":655,"low":807,"close":808,"change":245,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-17",12.75,12.81,-1.46,195500,{"date":812,"open":311,"high":719,"low":291,"close":323,"change":539,"percent_change":813,"volume":814,"transactions":9,"vwap":323},"2026-06-16",-1.07,220600,{"date":816,"open":774,"high":752,"low":668,"close":691,"change":57,"percent_change":817,"volume":818,"transactions":9,"vwap":691},"2026-06-15",1.39,163700,{"date":820,"open":736,"high":667,"low":775,"close":668,"change":634,"percent_change":661,"volume":821,"transactions":9,"vwap":668},"2026-06-12",95000,{"date":823,"open":623,"high":719,"low":261,"close":736,"change":682,"percent_change":824,"volume":825,"transactions":9,"vwap":736},"2026-06-11",-1.29,172100,{"date":827,"open":230,"high":343,"low":202,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",13.18,1.08,8.93,258000,{"date":833,"open":214,"high":834,"low":214,"close":835,"change":435,"percent_change":836,"volume":821,"transactions":9,"vwap":835},"2026-06-09",12.29,12.1,1.85,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":726,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-08",11.93,12.14,11.67,11.88,0.42,73300,{"date":846,"open":21,"high":281,"low":847,"close":848,"change":505,"percent_change":145,"volume":849,"transactions":9,"vwap":848},"2026-06-05",11.74,11.83,143700,{"date":851,"open":748,"high":312,"low":852,"close":253,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":253},"2026-06-04",11.69,-1.03,-7.98,147800,{"date":857,"open":858,"high":334,"low":293,"close":607,"change":193,"percent_change":859,"volume":860,"transactions":9,"vwap":607},"2026-06-03",12.88,0.55,150400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":726,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",12.63,12.87,12.83,0.39,87600,{"date":869,"open":863,"high":864,"low":870,"close":791,"change":446,"percent_change":871,"volume":872,"transactions":9,"vwap":791},"2026-06-01",12.5,0.47,147100,{"date":874,"open":303,"high":332,"low":875,"close":270,"change":254,"percent_change":876,"volume":877,"transactions":9,"vwap":270},"2026-05-29",12.68,-0.93,197700,{"date":879,"open":279,"high":334,"low":880,"close":303,"change":881,"percent_change":555,"volume":882,"transactions":9,"vwap":303},"2026-05-28",12.67,0.03,65100,{"date":884,"open":808,"high":725,"low":807,"close":808,"change":885,"percent_change":710,"volume":886,"transactions":9,"vwap":808},"2026-05-27",0.01,82300,{"date":888,"open":889,"high":858,"low":890,"close":889,"change":885,"percent_change":710,"volume":891,"transactions":9,"vwap":889},"2026-05-26",12.8,12.58,130200,{"date":893,"open":290,"high":894,"low":293,"close":290,"change":426,"percent_change":547,"volume":895,"transactions":9,"vwap":290},"2026-05-22",12.86,62600,{"date":897,"open":293,"high":898,"low":899,"close":808,"change":881,"percent_change":555,"volume":900,"transactions":9,"vwap":808},"2026-05-21",13.25,12.7,75500,{"date":902,"open":775,"high":356,"low":807,"close":791,"change":625,"percent_change":903,"volume":904,"transactions":9,"vwap":791},"2026-05-20",-1.39,37500,{"date":906,"open":324,"high":614,"low":907,"close":668,"change":693,"percent_change":908,"volume":909,"transactions":9,"vwap":668},"2026-05-19",12.91,-1.89,60700,{"date":911,"open":801,"high":343,"low":660,"close":623,"change":171,"percent_change":912,"volume":913,"transactions":9,"vwap":623},"2026-05-18",1.54,35700,{"date":915,"open":916,"high":651,"low":907,"close":736,"change":454,"percent_change":917,"volume":918,"transactions":9,"vwap":736},"2026-05-15",13.24,-2.25,73700,{"date":920,"open":655,"high":472,"low":623,"close":321,"change":726,"percent_change":727,"volume":921,"transactions":9,"vwap":321},"2026-05-14",56600,{"date":923,"open":616,"high":343,"low":616,"close":312,"change":17,"percent_change":924,"volume":925,"transactions":9,"vwap":312},"2026-05-13",2.31,110100,{"date":927,"open":323,"high":356,"low":668,"close":668,"change":523,"percent_change":928,"volume":929,"transactions":9,"vwap":668},"2026-05-12",-0.46,30900,{"date":931,"open":607,"high":597,"low":864,"close":659,"change":643,"percent_change":932,"volume":933,"transactions":9,"vwap":659},"2026-05-11",1.09,137400,{"date":935,"open":616,"high":332,"low":936,"close":858,"change":368,"percent_change":937,"volume":938,"transactions":9,"vwap":858},"2026-05-08",12.71,-0.69,104400,{"date":940,"open":291,"high":725,"low":894,"close":616,"change":885,"percent_change":710,"volume":941,"transactions":9,"vwap":616},"2026-05-07",40900,{"date":943,"open":907,"high":898,"low":889,"close":668,"change":572,"percent_change":944,"volume":945,"transactions":9,"vwap":668},"2026-05-06",0.86,52600,{"date":947,"open":303,"high":736,"low":899,"close":271,"change":446,"percent_change":871,"volume":948,"transactions":9,"vwap":271},"2026-05-05",67000,{"date":950,"open":875,"high":291,"low":951,"close":290,"change":881,"percent_change":515,"volume":952,"transactions":9,"vwap":290},"2026-05-04",12.54,86200,{"date":954,"open":279,"high":615,"low":955,"close":956,"change":881,"percent_change":515,"volume":957,"transactions":9,"vwap":956},"2026-05-01",12.66,12.76,55000,{"date":959,"open":272,"high":907,"low":960,"close":293,"change":726,"percent_change":866,"volume":961,"transactions":9,"vwap":293},"2026-04-30",12.64,35200,{"date":963,"open":889,"high":668,"low":313,"close":875,"change":325,"percent_change":964,"volume":965,"transactions":9,"vwap":875},"2026-04-29",-1.78,59200,{"date":967,"open":889,"high":968,"low":969,"close":907,"change":643,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-04-28",13.03,12.61,1.1,40200,{"date":973,"open":875,"high":775,"low":875,"close":301,"change":881,"percent_change":515,"volume":974,"transactions":9,"vwap":301},"2026-04-27",43300,{"date":976,"open":782,"high":782,"low":969,"close":279,"change":634,"percent_change":977,"volume":978,"transactions":9,"vwap":279},"2026-04-24",-0.39,39600,{"date":980,"open":261,"high":748,"low":981,"close":290,"change":982,"percent_change":337,"volume":983,"transactions":9,"vwap":290},"2026-04-23",12.47,0.32,94400,{"date":985,"open":890,"high":796,"low":986,"close":981,"change":368,"percent_change":565,"volume":987,"transactions":9,"vwap":981},"2026-04-22",12.38,43900,{"date":989,"open":907,"high":356,"low":990,"close":991,"change":661,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-21",12.51,12.56,-2.94,79400,{"date":995,"open":324,"high":996,"low":782,"close":615,"change":465,"percent_change":997,"volume":913,"transactions":9,"vwap":615},"2026-04-20",13.29,-1.6,{"date":999,"open":828,"high":741,"low":801,"close":324,"change":476,"percent_change":1000,"volume":1001,"transactions":9,"vwap":324},"2026-04-17",1.23,67100,{"date":1003,"open":271,"high":691,"low":956,"close":774,"change":726,"percent_change":866,"volume":1004,"transactions":9,"vwap":774},"2026-04-16",78900,{"date":1006,"open":324,"high":324,"low":864,"close":615,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":615},"2026-04-15",-0.31,-2.34,53300,{"date":1011,"open":956,"high":651,"low":956,"close":898,"change":415,"percent_change":1012,"volume":1013,"transactions":9,"vwap":898},"2026-04-14",3.52,106600,{"date":1015,"open":864,"high":332,"low":807,"close":889,"change":254,"percent_change":876,"volume":1016,"transactions":9,"vwap":889},"2026-04-13",46500,{"date":1018,"open":356,"high":356,"low":955,"close":782,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":782},"2026-04-10",-0.27,-2.05,60300,{"date":1023,"open":781,"high":343,"low":828,"close":1024,"change":283,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-09",13.19,-0.98,44500,{"date":1028,"open":719,"high":641,"low":781,"close":731,"change":531,"percent_change":1029,"volume":1030,"transactions":9,"vwap":731},"2026-04-08",2.23,74100,{"date":1032,"open":334,"high":1033,"low":775,"close":968,"change":387,"percent_change":1034,"volume":1035,"transactions":9,"vwap":968},"2026-04-07",13.59,-0.53,91300,{"date":1037,"open":323,"high":898,"low":790,"close":725,"change":135,"percent_change":1038,"volume":1039,"transactions":9,"vwap":725},"2026-04-06",0.69,72400,{"date":1041,"open":667,"high":731,"low":736,"close":736,"change":769,"percent_change":1042,"volume":1043,"transactions":9,"vwap":736},"2026-04-02",-2.47,44200,{"date":1045,"open":741,"high":1046,"low":655,"close":655,"change":26,"percent_change":263,"volume":1047,"transactions":9,"vwap":655},"2026-04-01",13.65,67800,{"date":1049,"open":641,"high":422,"low":624,"close":747,"change":496,"percent_change":215,"volume":1050,"transactions":9,"vwap":747},"2026-03-31",164400,{"date":1052,"open":463,"high":464,"low":691,"close":588,"change":682,"percent_change":1053,"volume":1054,"transactions":9,"vwap":588},"2026-03-30",-1.25,356200,{"date":1056,"open":689,"high":412,"low":588,"close":714,"change":204,"percent_change":590,"volume":1057,"transactions":9,"vwap":714},"2026-03-27",169000,{"date":1059,"open":614,"high":589,"low":614,"close":580,"change":643,"percent_change":1060,"volume":1061,"transactions":9,"vwap":580},"2026-03-26",1.04,37200,{"date":1063,"open":747,"high":563,"low":719,"close":344,"change":135,"percent_change":161,"volume":1064,"transactions":9,"vwap":344},"2026-03-25",41400,{"date":1066,"open":335,"high":752,"low":731,"close":354,"change":465,"percent_change":1067,"volume":993,"transactions":9,"vwap":354},"2026-03-24",-1.55,{"date":1069,"open":614,"high":463,"low":614,"close":587,"change":776,"percent_change":416,"volume":1070,"transactions":9,"vwap":587},"2026-03-23",74600,{"date":1072,"open":1073,"high":614,"low":725,"close":324,"change":427,"percent_change":1074,"volume":1075,"transactions":9,"vwap":324},"2026-03-20",13.3,-1.13,175000,{"date":1077,"open":597,"high":689,"low":356,"close":1073,"change":710,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1073},"2026-03-19",0.61,76900,{"date":1081,"open":898,"high":719,"low":801,"close":597,"change":368,"percent_change":1082,"volume":1083,"transactions":9,"vwap":597},"2026-03-18",-0.68,111900,{"date":1085,"open":1086,"high":563,"low":321,"close":321,"change":92,"percent_change":1087,"volume":1088,"transactions":9,"vwap":321},"2026-03-17",13.55,-1.77,96300,{"date":1090,"open":343,"high":632,"low":781,"close":1086,"change":120,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1086},"2026-03-16",2.65,92200,{"date":1094,"open":731,"high":587,"low":301,"close":781,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":781},"2026-03-13",-0.58,-4.21,161800,{"date":1099,"open":1100,"high":493,"low":1100,"close":422,"change":710,"percent_change":224,"volume":1101,"transactions":9,"vwap":422},"2026-03-12",13.54,71900,{"date":1103,"open":1046,"high":463,"low":333,"close":563,"change":726,"percent_change":1104,"volume":1105,"transactions":9,"vwap":563},"2026-03-11",0.37,40800,{"date":1107,"open":1108,"high":1109,"low":689,"close":1046,"change":625,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1046},"2026-03-10",13.69,14.29,-1.3,153000,{"date":1113,"open":579,"high":462,"low":1114,"close":546,"change":245,"percent_change":1115,"volume":1116,"transactions":9,"vwap":546},"2026-03-09",13.43,-1.36,78700,{"date":1118,"open":484,"high":502,"low":486,"close":1119,"change":625,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-06",14.02,-1.27,57100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":693,"percent_change":1127,"volume":945,"transactions":9,"vwap":1126},"2026-03-05",14.3,13.91,14.2,-1.73,{"date":1129,"open":1130,"high":395,"low":1131,"close":1132,"change":802,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-04",14.26,14.19,14.45,1.83,43800,{"date":1136,"open":705,"high":1137,"low":705,"close":1131,"change":135,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1131},"2026-03-03",14.27,0.64,52800,{"date":1141,"open":484,"high":1126,"low":576,"close":1142,"change":885,"percent_change":193,"volume":1143,"transactions":9,"vwap":1142},"2026-03-02",14.1,37000,{"date":1145,"open":484,"high":1146,"low":512,"close":1147,"change":726,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-27",14.24,14.09,0.36,38200,{"date":1151,"open":1137,"high":1152,"low":576,"close":554,"change":465,"percent_change":1153,"volume":1154,"transactions":9,"vwap":554},"2026-02-26",14.32,-1.47,53500,{"date":1156,"open":1126,"high":1157,"low":504,"close":1158,"change":135,"percent_change":1138,"volume":1016,"transactions":9,"vwap":1158},"2026-02-25",14.43,14.25,{"date":1160,"open":483,"high":1152,"low":538,"close":1161,"change":171,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-24",14.16,1.43,33400,{"date":1165,"open":475,"high":1147,"low":464,"close":461,"change":294,"percent_change":1166,"volume":1167,"transactions":9,"vwap":461},"2026-02-23",-0.78,48100,{"date":1169,"open":1170,"high":503,"low":514,"close":1171,"change":26,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-20",14.15,14.07,-0.57,21300,{"date":1175,"open":355,"high":1131,"low":355,"close":1170,"change":572,"percent_change":1176,"volume":1149,"transactions":9,"vwap":1170},"2026-02-19",0.78,{"date":1178,"open":484,"high":513,"low":355,"close":554,"change":710,"percent_change":1179,"volume":1180,"transactions":9,"vwap":554},"2026-02-18",0.57,52200,{"date":1182,"open":1158,"high":1183,"low":355,"close":461,"change":1007,"percent_change":455,"volume":1184,"transactions":9,"vwap":461},"2026-02-17",14.28,60000,{"date":1186,"open":1124,"high":1187,"low":1188,"close":1137,"change":135,"percent_change":125,"volume":1189,"transactions":9,"vwap":1137},"2026-02-13",14.46,14.12,25300,{"date":1191,"open":473,"high":1192,"low":537,"close":473,"change":710,"percent_change":1179,"volume":1193,"transactions":9,"vwap":473},"2026-02-12",14.38,43500,{"date":1195,"open":1196,"high":1197,"low":484,"close":1142,"change":454,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1142},"2026-02-11",14.55,14.6,-2.08,57000,{"date":1201,"open":503,"high":1197,"low":503,"close":1202,"change":590,"percent_change":64,"volume":1134,"transactions":9,"vwap":1202},"2026-02-10",14.4,{"date":1204,"open":1205,"high":1205,"low":473,"close":1158,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1158},"2026-02-09",14.51,-0.2,-1.38,32900,{"date":1210,"open":1161,"high":1211,"low":1161,"close":1132,"change":531,"percent_change":1212,"volume":1180,"transactions":9,"vwap":1132},"2026-02-06",14.68,2.05,{"date":1214,"open":1109,"high":1187,"low":1171,"close":1161,"change":254,"percent_change":1215,"volume":957,"transactions":9,"vwap":1161},"2026-02-05",-0.84,{"date":1217,"open":1202,"high":1218,"low":1183,"close":1183,"change":505,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1183},"2026-02-04",14.63,-0.28,53000,{"date":1222,"open":1223,"high":1224,"low":1170,"close":1152,"change":682,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1152},"2026-02-03",14.5,14.81,-1.17,42600,{"date":1228,"open":1229,"high":1230,"low":1126,"close":1231,"change":135,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-02",14.54,14.74,14.49,0.62,51900,{"date":1235,"open":1130,"high":1202,"low":483,"close":1202,"change":378,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1202},"2026-01-30",0.28,68400,{"date":1239,"open":1188,"high":1240,"low":484,"close":1241,"change":76,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-29",14.44,14.36,1.48,72000,{"date":1245,"open":537,"high":1246,"low":355,"close":1170,"change":193,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1170},"2026-01-28",14.37,0.5,52900,{"date":1250,"open":1251,"high":1252,"low":502,"close":537,"change":635,"percent_change":1253,"volume":1254,"transactions":9,"vwap":537},"2026-01-27",14.41,14.53,-2.56,55400,{"date":1256,"open":1257,"high":1211,"low":503,"close":1132,"change":693,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1132},"2026-01-26",14.66,-1.7,53700,{"date":1261,"open":1262,"high":405,"low":1263,"close":1264,"change":446,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-23",14.57,14.39,14.7,0.41,80400,{"date":1268,"open":1264,"high":385,"low":1263,"close":1269,"change":378,"percent_change":234,"volume":1270,"transactions":9,"vwap":1269},"2026-01-22",14.64,160200,{"date":1272,"open":462,"high":1273,"low":462,"close":1197,"change":859,"percent_change":1274,"volume":1039,"transactions":9,"vwap":1197},"2026-01-21",14.62,3.91,{"date":1276,"open":1119,"high":1131,"low":493,"close":502,"change":245,"percent_change":1277,"volume":1278,"transactions":9,"vwap":502},"2026-01-20",-1.33,63500,{"date":1280,"open":1281,"high":1152,"low":355,"close":1146,"change":204,"percent_change":643,"volume":1282,"transactions":9,"vwap":1146},"2026-01-16",14.17,89200,{"date":1284,"open":355,"high":1231,"low":1125,"close":413,"change":120,"percent_change":1285,"volume":1286,"transactions":9,"vwap":413},"2026-01-15",2.52,92900,{"date":1288,"open":632,"high":554,"low":632,"close":579,"change":476,"percent_change":154,"volume":1289,"transactions":9,"vwap":579},"2026-01-14",85600,{"date":1291,"open":463,"high":464,"low":1100,"close":589,"change":204,"percent_change":590,"volume":1292,"transactions":9,"vwap":589},"2026-01-13",44100,{"date":1294,"open":1033,"high":504,"low":689,"close":1108,"change":304,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1108},"2026-01-12",1.41,115200,{"date":1298,"open":1073,"high":1046,"low":898,"close":442,"change":515,"percent_change":1299,"volume":1300,"transactions":9,"vwap":442},"2026-01-09",1.81,96200,{"date":1302,"open":659,"high":344,"low":659,"close":312,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":312},"2026-01-08",0.25,1.92,103500,{"date":1307,"open":598,"high":1100,"low":668,"close":736,"change":1104,"percent_change":1308,"volume":1309,"transactions":9,"vwap":736},"2026-01-07",2.93,175500,{"date":1311,"open":261,"high":894,"low":990,"close":960,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":960},"2026-01-06",0,135900,{"date":1315,"open":271,"high":271,"low":282,"close":960,"change":539,"percent_change":1316,"volume":1317,"transactions":9,"vwap":960},"2026-01-05",-1.1,124500,{"date":1319,"open":1320,"high":303,"low":222,"close":791,"change":590,"percent_change":1321,"volume":1322,"transactions":9,"vwap":791},"2026-01-02",12.62,1.19,95300,{"date":1324,"open":1320,"high":293,"low":222,"close":863,"change":476,"percent_change":1325,"volume":1326,"transactions":9,"vwap":863},"2025-12-31",1.28,134300,{"date":1328,"open":302,"high":293,"low":1329,"close":981,"change":726,"percent_change":599,"volume":1330,"transactions":9,"vwap":981},"2025-12-30",12.2,101800,{"date":1332,"open":808,"high":615,"low":1333,"close":302,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":302},"2025-12-29",12.41,-0.4,-3.12,144800,{"date":1338,"open":607,"high":323,"low":890,"close":796,"change":26,"percent_change":1339,"volume":1340,"transactions":9,"vwap":796},"2025-12-26",-0.62,110000,{"date":1342,"open":453,"high":453,"low":863,"close":607,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":607},"2025-12-24",-0.96,-6.93,243200,{"date":1347,"open":1202,"high":1273,"low":412,"close":474,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":474},"2025-12-23",-0.54,-3.75,194600,{"date":1352,"open":1230,"high":1353,"low":1152,"close":1202,"change":506,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1202},"2025-12-22",14.86,-1.97,68900,{"date":1357,"open":396,"high":396,"low":1223,"close":1358,"change":753,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-19",14.69,-1.74,151600,{"date":1362,"open":365,"high":1363,"low":1364,"close":404,"change":427,"percent_change":255,"volume":1365,"transactions":9,"vwap":404},"2025-12-18",15.42,14.91,58000,{"date":1367,"open":1368,"high":30,"low":1369,"close":1368,"change":1312,"percent_change":1312,"volume":702,"transactions":9,"vwap":1368},"2025-12-17",15.1,15.05,{"date":1371,"open":1372,"high":1373,"low":364,"close":1368,"change":881,"percent_change":171,"volume":1374,"transactions":9,"vwap":1368},"2025-12-16",15.08,15.19,63800,{"date":1376,"open":1377,"high":1378,"low":404,"close":1379,"change":476,"percent_change":1380,"volume":1237,"transactions":9,"vwap":1379},"2025-12-15",14.96,15.11,15.07,1.07,{"date":1382,"open":364,"high":1383,"low":1384,"close":1364,"change":634,"percent_change":769,"volume":1385,"transactions":9,"vwap":1364},"2025-12-12",15.14,14.83,54900,{"date":1387,"open":1388,"high":1379,"low":1358,"close":1377,"change":234,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1377},"2025-12-11",14.73,1.84,81600,{"date":1392,"open":1187,"high":1393,"low":503,"close":1358,"change":1303,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1358},"2025-12-10",14.82,1.73,211800,{"date":1397,"open":502,"high":1398,"low":502,"close":1240,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1240},"2025-12-09",14.59,0.46,3.29,39700,{"date":1403,"open":1404,"high":1161,"low":472,"close":504,"change":25,"percent_change":387,"volume":1405,"transactions":9,"vwap":504},"2025-12-08",14.06,53600,{"date":1407,"open":412,"high":1119,"low":412,"close":483,"change":590,"percent_change":829,"volume":1408,"transactions":9,"vwap":483},"2025-12-05",50000,{"date":1410,"open":1170,"high":1170,"low":422,"close":453,"change":769,"percent_change":1411,"volume":1412,"transactions":9,"vwap":453},"2025-12-04",-2.33,64500,{"date":1414,"open":403,"high":1415,"low":1404,"close":1281,"change":193,"percent_change":1247,"volume":1416,"transactions":9,"vwap":1281},"2025-12-03",14.31,49800,{"date":1418,"open":1419,"high":1170,"low":581,"close":1142,"change":1420,"percent_change":1421,"volume":1016,"transactions":9,"vwap":1142},"2025-12-02",13.89,0.34,2.47,{"date":1423,"open":464,"high":464,"low":1424,"close":425,"change":283,"percent_change":1425,"volume":1426,"transactions":9,"vwap":425},"2025-12-01",13.57,-0.94,67700,{"date":1428,"open":1046,"high":1419,"low":1046,"close":1419,"change":515,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1419},"2025-11-28",1.76,44700,{"date":1432,"open":354,"high":414,"low":321,"close":1046,"change":304,"percent_change":1295,"volume":1433,"transactions":9,"vwap":1046},"2025-11-26",70300,{"date":1435,"open":801,"high":1033,"low":801,"close":344,"change":1104,"percent_change":1436,"volume":1437,"transactions":9,"vwap":344},"2025-11-25",2.83,63300,{"date":1439,"open":865,"high":649,"low":290,"close":606,"change":802,"percent_change":803,"volume":1440,"transactions":9,"vwap":606},"2025-11-24",122800,{"date":1442,"open":807,"high":898,"low":261,"close":865,"change":710,"percent_change":125,"volume":1443,"transactions":9,"vwap":865},"2025-11-21",307700,{"date":1445,"open":774,"high":323,"low":293,"close":807,"change":625,"percent_change":903,"volume":1446,"transactions":9,"vwap":807},"2025-11-20",128400,{"date":1448,"open":828,"high":731,"low":303,"close":790,"change":506,"percent_change":1449,"volume":1450,"transactions":9,"vwap":790},"2025-11-19",-2.19,87300,{"date":1452,"open":623,"high":692,"low":334,"close":597,"change":523,"percent_change":1453,"volume":1454,"transactions":9,"vwap":597},"2025-11-18",-0.45,89100,{"date":1456,"open":614,"high":1424,"low":691,"close":692,"change":283,"percent_change":1457,"volume":1458,"transactions":9,"vwap":692},"2025-11-17",-0.97,95600,{"date":1460,"open":758,"high":333,"low":731,"close":741,"change":564,"percent_change":1461,"volume":1462,"transactions":9,"vwap":741},"2025-11-14",-0.74,99500,{"date":1464,"open":1046,"high":538,"low":343,"close":752,"change":283,"percent_change":1465,"volume":1466,"transactions":9,"vwap":752},"2025-11-13",-0.95,65700,{"date":1468,"open":587,"high":522,"low":719,"close":443,"change":204,"percent_change":590,"volume":1469,"transactions":9,"vwap":443},"2025-11-12",73100,{"date":1471,"open":486,"high":514,"low":898,"close":714,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":714},"2025-11-11",-0.32,-2.3,116900,{"date":1476,"open":483,"high":554,"low":474,"close":512,"change":726,"percent_change":1148,"volume":1477,"transactions":9,"vwap":512},"2025-11-10",35300,{"date":1479,"open":705,"high":502,"low":1046,"close":1419,"change":193,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1419},"2025-11-07",0.51,70500,{"date":1483,"open":537,"high":537,"low":464,"close":705,"change":753,"percent_change":694,"volume":1484,"transactions":9,"vwap":705},"2025-11-06",29200,{"date":1486,"open":475,"high":462,"low":453,"close":537,"change":76,"percent_change":1487,"volume":974,"transactions":9,"vwap":537},"2025-11-05",1.51,{"date":1489,"open":472,"high":1147,"low":414,"close":579,"change":505,"percent_change":506,"volume":1490,"transactions":9,"vwap":579},"2025-11-04",69500,{"date":1492,"open":1404,"high":1131,"low":1125,"close":1125,"change":215,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1125},"2025-11-03",-1.56,62700,{"date":1496,"open":504,"high":1281,"low":1125,"close":1497,"change":1498,"percent_change":944,"volume":1021,"transactions":9,"vwap":1497},"2025-10-31",14.13,0.12,{"date":1500,"open":1125,"high":1130,"low":1125,"close":475,"change":378,"percent_change":531,"volume":1501,"transactions":9,"vwap":475},"2025-10-30",48800,{"date":1503,"open":1246,"high":1231,"low":1125,"close":545,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":545},"2025-10-29",-0.41,-2.85,140500,{"date":1508,"open":1509,"high":1257,"low":1246,"close":1192,"change":465,"percent_change":1510,"volume":844,"transactions":9,"vwap":1192},"2025-10-28",14.48,-1.44,{"date":1512,"open":1513,"high":1514,"low":1398,"close":1398,"change":1453,"percent_change":1515,"volume":787,"transactions":9,"vwap":1398},"2025-10-27",15.04,15.09,-2.99,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":843,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1513},"2025-10-24",14.75,15.34,14.71,2.87,72800,{"date":1524,"open":385,"high":364,"low":1196,"close":1273,"change":769,"percent_change":1525,"volume":1047,"transactions":9,"vwap":1273},"2025-10-23",-2.21,{"date":1527,"open":1518,"high":1528,"low":1218,"close":404,"change":171,"percent_change":1529,"volume":1530,"transactions":9,"vwap":404},"2025-10-22",15.01,1.36,52300,{"date":1532,"open":1518,"high":1353,"low":1269,"close":1518,"change":1312,"percent_change":1312,"volume":1533,"transactions":9,"vwap":1518},"2025-10-21",26800,{"date":1535,"open":1536,"high":1518,"low":1229,"close":1518,"change":76,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1518},"2025-10-20",14.61,1.44,25800,{"date":1540,"open":1257,"high":393,"low":1541,"close":1229,"change":254,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1229},"2025-10-17",14.47,-0.82,54800,{"date":1545,"open":1546,"high":1369,"low":1269,"close":1257,"change":693,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1257},"2025-10-16",14.89,-1.68,38900,{"date":1550,"open":404,"high":1514,"low":1384,"close":1364,"change":496,"percent_change":1206,"volume":1551,"transactions":9,"vwap":1364},"2025-10-15",32300,{"date":1553,"open":1196,"high":1513,"low":1196,"close":367,"change":304,"percent_change":1554,"volume":1555,"transactions":9,"vwap":367},"2025-10-14",1.29,58800,{"date":1557,"open":1273,"high":376,"low":1196,"close":1518,"change":205,"percent_change":154,"volume":1558,"transactions":9,"vwap":1518},"2025-10-13",50700,{"date":1560,"open":376,"high":1561,"low":1562,"close":1563,"change":1019,"percent_change":216,"volume":1564,"transactions":9,"vwap":1563},"2025-10-10",14.92,14.56,14.58,116300,{"date":1566,"open":1567,"high":1377,"low":1398,"close":376,"change":1568,"percent_change":166,"volume":1569,"transactions":9,"vwap":376},"2025-10-09",14.77,0.13,61900,{"date":1571,"open":1393,"high":404,"low":1520,"close":1572,"change":254,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-08",14.72,-0.81,50800,{"date":1576,"open":386,"high":1528,"low":1518,"close":1577,"change":294,"percent_change":1461,"volume":1578,"transactions":9,"vwap":1577},"2025-10-07",14.84,62200,{"date":1580,"open":1378,"high":1581,"low":1353,"close":404,"change":427,"percent_change":255,"volume":1582,"transactions":9,"vwap":404},"2025-10-06",15.12,48500,{"date":1584,"open":366,"high":1585,"low":366,"close":1368,"change":1236,"percent_change":1586,"volume":1167,"transactions":9,"vwap":1368},"2025-10-03",15.3,1.89,{"date":1588,"open":404,"high":396,"low":1388,"close":1393,"change":564,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1393},"2025-10-02",-0.67,56300,{"date":1592,"open":1577,"high":1369,"low":1398,"close":1561,"change":193,"percent_change":871,"volume":1450,"transactions":9,"vwap":1561},"2025-10-01",{"date":1594,"open":1595,"high":1596,"low":376,"close":376,"change":539,"percent_change":876,"volume":1597,"transactions":9,"vwap":376},"2025-09-30",15.18,15.23,136100,{"date":1599,"open":1514,"high":1514,"low":367,"close":386,"change":294,"percent_change":1600,"volume":1601,"transactions":9,"vwap":386},"2025-09-29",-0.73,49400,{"date":1603,"open":367,"high":1383,"low":367,"close":1368,"change":1498,"percent_change":573,"volume":1604,"transactions":9,"vwap":1368},"2025-09-26",34500,{"date":1606,"open":386,"high":1607,"low":1608,"close":1609,"change":1312,"percent_change":1312,"volume":1610,"transactions":9,"vwap":1609},"2025-09-25",15.24,14.87,14.98,88500,{"date":1612,"open":1561,"high":1581,"low":1364,"close":1609,"change":378,"percent_change":234,"volume":1004,"transactions":9,"vwap":1609},"2025-09-24",{"date":1614,"open":1528,"high":30,"low":1561,"close":367,"change":387,"percent_change":700,"volume":1615,"transactions":9,"vwap":367},"2025-09-23",51800,{"date":1617,"open":396,"high":1373,"low":366,"close":1528,"change":26,"percent_change":1034,"volume":1618,"transactions":9,"vwap":1528},"2025-09-22",66200,{"date":1620,"open":1621,"high":1621,"low":1514,"close":1514,"change":1219,"percent_change":216,"volume":1622,"transactions":9,"vwap":1514},"2025-09-19",15.38,90200,{"date":1624,"open":1625,"high":30,"low":1368,"close":1626,"change":1104,"percent_change":1421,"volume":1627,"transactions":9,"vwap":1626},"2025-09-18",15.17,15.37,49200,{"date":1629,"open":1369,"high":1519,"low":386,"close":396,"change":496,"percent_change":1206,"volume":1630,"transactions":9,"vwap":396},"2025-09-17",66100,{"date":1632,"open":1581,"high":365,"low":396,"close":377,"change":547,"percent_change":1633,"volume":1634,"transactions":9,"vwap":377},"2025-09-16",-1.05,54400,{"date":1636,"open":1637,"high":1638,"low":1383,"close":1373,"change":387,"percent_change":928,"volume":1639,"transactions":9,"vwap":1373},"2025-09-15",15.27,15.35,41300,{"date":1641,"open":1642,"high":1643,"low":1373,"close":1644,"change":325,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-12",15.48,15.54,15.26,-1.48,40000,{"date":1648,"open":367,"high":1649,"low":367,"close":1650,"change":194,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-09-11",15.55,15.49,3.96,60900,{"date":1654,"open":1655,"high":1643,"low":1264,"close":385,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":385},"2025-09-10",15.06,-0.83,-5.28,169100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":885,"percent_change":446,"volume":1665,"transactions":9,"vwap":1664},"2025-09-09",15.78,16.44,15.63,15.73,205200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":634,"percent_change":1472,"volume":1672,"transactions":9,"vwap":1671},"2025-09-08",15.87,16.049999,15.51,15.72,54700,{"date":1674,"open":1675,"high":1676,"low":1671,"close":1677,"change":245,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-05",15.9,16.08,15.77,-1.19,37900,{"date":1681,"open":1682,"high":1683,"low":1671,"close":1683,"change":17,"percent_change":1304,"volume":1684,"transactions":9,"vwap":1683},"2025-09-04",15.79,15.96,20900,{"date":1686,"open":1643,"high":1687,"low":1688,"close":1689,"change":885,"percent_change":446,"volume":1690,"transactions":9,"vwap":1689},"2025-09-03",15.71,15.5,15.66,36200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":294,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-02",15.7,15.85,15.58,15.65,-0.7,32500,{"date":1700,"open":1701,"high":1701,"low":1671,"close":1702,"change":92,"percent_change":466,"volume":1703,"transactions":9,"vwap":1702},"2025-08-29",16.040001,15.76,39100,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":204,"percent_change":1568,"volume":1709,"transactions":9,"vwap":1708},"2025-08-28",16.030001,15.86,16,25000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":465,"percent_change":1110,"volume":1716,"transactions":9,"vwap":1715},"2025-08-27",16.15,16.19,15.92,15.98,27500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1713,"change":476,"percent_change":178,"volume":1722,"transactions":9,"vwap":1713},"2025-08-26",16.18,16.26,16.13,23500,{"date":1724,"open":1725,"high":1725,"low":1706,"close":1706,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1706},"2025-08-25",16.42,-0.49,-2.97,27700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":859,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-08-22",16.16,16.62,16.12,16.52,3.44,55700,{"date":1738,"open":1649,"high":1739,"low":1649,"close":1739,"change":1236,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-08-21",15.97,1.78,34100,{"date":1743,"open":1671,"high":1675,"low":1744,"close":1745,"change":426,"percent_change":283,"volume":1746,"transactions":9,"vwap":1745},"2025-08-20",15.61,15.69,43700,{"date":1748,"open":1749,"high":1749,"low":1373,"close":1687,"change":193,"percent_change":415,"volume":1750,"transactions":9,"vwap":1687},"2025-08-19",15.83,67600,{"date":1752,"open":1753,"high":1745,"low":1754,"close":1755,"change":802,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-18",15.36,15.29,15.64,1.69,34000,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1621,"change":1762,"percent_change":1763,"volume":1484,"transactions":9,"vwap":1621},"2025-08-15",15.88,15.33,-0.44,-2.78,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":145,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-08-14",15.94,15.95,15.8,15.82,-2.1,27900,{"date":1773,"open":1683,"high":1774,"low":1707,"close":1731,"change":234,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1731},"2025-08-13",16.36,1.7,46900,{"date":1778,"open":1694,"high":1779,"low":1671,"close":1780,"change":171,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-12",16.14,15.89,1.27,71500,{"date":1784,"open":30,"high":1785,"low":1786,"close":1745,"change":515,"percent_change":1787,"volume":1064,"transactions":9,"vwap":1745},"2025-08-11",15.75,15.39,1.55,{"date":1789,"open":1744,"high":1744,"low":1790,"close":1791,"change":26,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-08",15.13,15.45,-0.52,27600,{"date":1795,"open":1642,"high":1693,"low":1637,"close":1796,"change":435,"percent_change":1537,"volume":921,"transactions":9,"vwap":1796},"2025-08-07",15.53,{"date":1798,"open":1596,"high":1621,"low":1513,"close":1799,"change":881,"percent_change":171,"volume":1800,"transactions":9,"vwap":1799},"2025-08-06",15.31,32400,{"date":1802,"open":1695,"high":1695,"low":1378,"close":1803,"change":427,"percent_change":1457,"volume":1804,"transactions":9,"vwap":1803},"2025-08-05",15.28,48300,{"date":1806,"open":1364,"high":1807,"low":1577,"close":30,"change":42,"percent_change":1808,"volume":1809,"transactions":9,"vwap":30},"2025-08-04",15.46,4.47,54300,{"date":1811,"open":405,"high":385,"low":1202,"close":1567,"change":135,"percent_change":1078,"volume":1812,"transactions":9,"vwap":1567},"2025-08-01",85000,{"date":1814,"open":1384,"high":386,"low":1218,"close":1211,"change":1206,"percent_change":626,"volume":1815,"transactions":9,"vwap":1211},"2025-07-31",57300,{"date":1817,"open":1626,"high":1626,"low":1384,"close":366,"change":1762,"percent_change":1818,"volume":1819,"transactions":9,"vwap":366},"2025-07-30",-2.87,46700,{"date":1821,"open":1607,"high":1638,"low":1368,"close":1822,"change":57,"percent_change":1321,"volume":1804,"transactions":9,"vwap":1822},"2025-07-29",15.32,{"date":1824,"open":1803,"high":1803,"low":1514,"close":1383,"change":387,"percent_change":928,"volume":1193,"transactions":9,"vwap":1383},"2025-07-28",{"date":1826,"open":1803,"high":1803,"low":1353,"close":1827,"change":634,"percent_change":769,"volume":1828,"transactions":9,"vwap":1827},"2025-07-25",15.21,58600,{"date":1830,"open":1519,"high":1786,"low":1372,"close":1644,"change":547,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1644},"2025-07-24",-1.04,72100,{"date":1834,"open":1688,"high":1796,"low":365,"close":1363,"change":193,"percent_change":1399,"volume":1835,"transactions":9,"vwap":1363},"2025-07-23",71800,{"date":1837,"open":404,"high":1642,"low":404,"close":1638,"change":776,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1638},"2025-07-22",2.88,45800,{"date":1841,"open":1372,"high":365,"low":1561,"close":1561,"change":427,"percent_change":1842,"volume":1193,"transactions":9,"vwap":1561},"2025-07-21",-1,{"date":1844,"open":1753,"high":1845,"low":1369,"close":1379,"change":245,"percent_change":1053,"volume":1548,"transactions":9,"vwap":1379},"2025-07-18",15.4,{"date":1847,"open":1368,"high":1754,"low":1368,"close":1644,"change":515,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1644},"2025-07-17",1.6,45600,{"date":1851,"open":385,"high":1368,"low":1852,"close":364,"change":1568,"percent_change":50,"volume":1853,"transactions":9,"vwap":364},"2025-07-16",14.76,100400,{"date":1855,"open":1822,"high":1626,"low":1546,"close":1546,"change":1007,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1546},"2025-07-15",-2.04,78300,{"date":1859,"open":1860,"high":1671,"low":1790,"close":375,"change":1504,"percent_change":1861,"volume":1862,"transactions":9,"vwap":375},"2025-07-14",15.56,-2.63,42100,{"date":1864,"open":1865,"high":1769,"low":1860,"close":1744,"change":245,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1744},"2025-07-11",15.67,-1.2,50900,{"date":1869,"open":1755,"high":1780,"low":1791,"close":1768,"change":205,"percent_change":932,"volume":1862,"transactions":9,"vwap":1768},"2025-07-10",{"date":1871,"open":1696,"high":1872,"low":1625,"close":1663,"change":204,"percent_change":1568,"volume":1873,"transactions":9,"vwap":1663},"2025-07-09",15.68,44300,{"date":1875,"open":1670,"high":1706,"low":1383,"close":1744,"change":710,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1744},"2025-07-08",0.52,63600,{"date":1879,"open":1880,"high":1720,"low":1791,"close":1796,"change":1542,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1796},"2025-07-07",16.22,-5.02,93700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":539,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-03",16.55,16.99,16.33,16.35,-0.85,32800,{"date":1892,"open":1721,"high":1893,"low":1694,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-02",16.57,16.49,0.53,3.32,96900,{"date":1899,"open":1900,"high":1901,"low":75,"close":1683,"change":764,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1683},"2025-07-01",15.59,16.2,1.98,48700,{"date":1905,"open":1766,"high":1669,"low":1643,"close":1696,"change":465,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1696},"2025-06-30",-1.32,66300,{"date":1909,"open":1910,"high":1911,"low":1643,"close":1707,"change":753,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1707},"2025-06-27",16.1,16.25,-1.61,173400,{"date":1915,"open":1916,"high":1779,"low":1916,"close":1733,"change":932,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1733},"2025-06-26",15.25,7.25,122700,{"date":1920,"open":1754,"high":1621,"low":386,"close":377,"change":1219,"percent_change":1921,"volume":1922,"transactions":9,"vwap":377},"2025-06-25",-1.83,93200,{"date":1924,"open":1596,"high":1785,"low":396,"close":1799,"change":710,"percent_change":1895,"volume":1925,"transactions":9,"vwap":1799},"2025-06-24",155600,{"date":1927,"open":1609,"high":1596,"low":1384,"close":1596,"change":435,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1596},"2025-06-23",1.47,97000,{"date":1931,"open":1369,"high":1514,"low":395,"close":1528,"change":1568,"percent_change":50,"volume":1932,"transactions":9,"vwap":1528},"2025-06-20",101200,{"date":1934,"open":1546,"high":377,"low":1269,"close":366,"change":378,"percent_change":234,"volume":1935,"transactions":9,"vwap":366},"2025-06-18",83000,{"date":1937,"open":1528,"high":1596,"low":1224,"close":1577,"change":1019,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1577},"2025-06-17",-1.79,72300,{"date":1941,"open":30,"high":1670,"low":377,"close":1378,"change":506,"percent_change":1942,"volume":1574,"transactions":9,"vwap":1378},"2025-06-16",-1.88,{"date":1944,"open":1677,"high":1669,"low":1754,"close":1845,"change":1945,"percent_change":1946,"volume":1030,"transactions":9,"vwap":1845},"2025-06-13",-0.66,-4.11,{"date":1948,"open":1745,"high":1949,"low":1950,"close":1951,"change":1104,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-06-12",16.27,15.41,16.059999,2.36,129200,{"date":1955,"open":1956,"high":1957,"low":1689,"close":1745,"change":1958,"percent_change":1959,"volume":918,"transactions":9,"vwap":1745},"2025-06-11",16.58,16.65,-0.87,-5.25,{"date":1961,"open":1962,"high":181,"low":1363,"close":1963,"change":727,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-06-10",16.72,16.56,2.35,277000,{"date":1967,"open":75,"high":1888,"low":30,"close":1719,"change":743,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1719},"2025-06-09",5.41,202400,{"date":1971,"open":1585,"high":1621,"low":1383,"close":1638,"change":234,"percent_change":1972,"volume":957,"transactions":9,"vwap":1638},"2025-06-06",1.79,{"date":1974,"open":1643,"high":1721,"low":364,"close":1372,"change":928,"percent_change":1975,"volume":1385,"transactions":9,"vwap":1372},"2025-06-05",-2.96,{"date":1977,"open":1714,"high":1708,"low":1688,"close":1643,"change":1019,"percent_change":1978,"volume":1698,"transactions":9,"vwap":1643},"2025-06-04",-1.71,{"date":1980,"open":1677,"high":1981,"low":1702,"close":1982,"change":885,"percent_change":446,"volume":1983,"transactions":9,"vwap":1982},"2025-06-03",16.07,15.81,40100,{"date":1985,"open":1682,"high":1668,"low":1643,"close":1768,"change":885,"percent_change":446,"volume":1839,"transactions":9,"vwap":1768},"2025-06-02",{"date":1987,"open":1664,"high":1988,"low":1693,"close":1682,"change":881,"percent_change":304,"volume":1989,"transactions":9,"vwap":1682},"2025-05-30",15.93,46100,{"date":1991,"open":1671,"high":1675,"low":1992,"close":1702,"change":135,"percent_change":1179,"volume":1771,"transactions":9,"vwap":1702},"2025-05-29",15.57,{"date":1994,"open":1982,"high":1982,"low":1649,"close":1865,"change":426,"percent_change":283,"volume":1995,"transactions":9,"vwap":1865},"2025-05-28",43600,{"date":1997,"open":1643,"high":1998,"low":1791,"close":1745,"change":1999,"percent_change":2000,"volume":1477,"transactions":9,"vwap":1745},"2025-05-27",15.74,0.33,2.15,{"date":2002,"open":1803,"high":1650,"low":1790,"close":1753,"change":368,"percent_change":1095,"volume":2003,"transactions":9,"vwap":1753},"2025-05-23",39500,{"date":2005,"open":1363,"high":1982,"low":1753,"close":1791,"change":387,"percent_change":1453,"volume":2006,"transactions":9,"vwap":1791},"2025-05-22",87900,{"date":2008,"open":1661,"high":1714,"low":2009,"close":75,"change":700,"percent_change":992,"volume":2010,"transactions":9,"vwap":75},"2025-05-21",15.44,72500,{"date":2012,"open":1779,"high":1719,"low":1671,"close":2013,"change":368,"percent_change":2014,"volume":1907,"transactions":9,"vwap":2013},"2025-05-20",15.99,-0.56,{"date":2016,"open":2017,"high":1733,"low":2018,"close":1676,"change":625,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1676},"2025-05-19",16.02,15.62,-1.11,64100,{"date":2022,"open":1951,"high":2023,"low":1693,"close":1720,"change":171,"percent_change":2024,"volume":1458,"transactions":9,"vwap":1720},"2025-05-16",16.37,1.25,{"date":2026,"open":1872,"high":1721,"low":1786,"close":1951,"change":234,"percent_change":2027,"volume":765,"transactions":9,"vwap":1951},"2025-05-15",1.71,{"date":2029,"open":1689,"high":1683,"low":1807,"close":1682,"change":426,"percent_change":283,"volume":2030,"transactions":9,"vwap":1682},"2025-05-14",87100,{"date":2032,"open":1951,"high":2033,"low":30,"close":1982,"change":496,"percent_change":245,"volume":2034,"transactions":9,"vwap":1982},"2025-05-13",16.4,75400,{"date":2036,"open":2017,"high":2037,"low":1677,"close":2038,"change":982,"percent_change":2039,"volume":1184,"transactions":9,"vwap":2038},"2025-05-12",16.74,15.84,2.06,{"date":2041,"open":1671,"high":1682,"low":1950,"close":75,"change":325,"percent_change":809,"volume":2042,"transactions":9,"vwap":75},"2025-05-09",49500,{"date":2044,"open":375,"high":1677,"low":1379,"close":1785,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1785},"2025-05-08",0.74,4.93,114800,{"date":2049,"open":1650,"high":1695,"low":1546,"close":1528,"change":928,"percent_change":1727,"volume":2050,"transactions":9,"vwap":1528},"2025-05-07",120000,{"date":2052,"open":1621,"high":1992,"low":365,"close":2053,"change":1312,"percent_change":1312,"volume":2054,"transactions":9,"vwap":2053},"2025-05-06",15.47,41800,{"date":2056,"open":1694,"high":1911,"low":1791,"close":2053,"change":1504,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2053},"2025-05-05",-2.58,114200,{"date":2060,"open":1663,"high":1988,"low":1607,"close":1760,"change":120,"percent_change":2061,"volume":1013,"transactions":9,"vwap":1760},"2025-05-02",2.25,{"date":2063,"open":1581,"high":1785,"low":405,"close":1796,"change":1247,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1796},"2025-05-01",3.33,142200,{"date":2067,"open":375,"high":1363,"low":2068,"close":377,"change":92,"percent_change":2069,"volume":2070,"transactions":9,"vwap":377},"2025-04-30",14.93,-1.57,263100,{"date":2072,"open":1803,"high":1982,"low":1596,"close":1637,"change":387,"percent_change":928,"volume":2073,"transactions":9,"vwap":1637},"2025-04-29",184400,{"date":2075,"open":1982,"high":1707,"low":1754,"close":1519,"change":1034,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1519},"2025-04-28",-3.34,71300,{"date":2079,"open":1689,"high":1669,"low":1791,"close":1668,"change":304,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1668},"2025-04-25",1.21,43100,{"date":2083,"open":1749,"high":2038,"low":1791,"close":1872,"change":564,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1872},"2025-04-24",-0.63,104100,{"date":185,"open":2087,"high":1963,"low":1664,"close":1661,"change":732,"percent_change":2088,"volume":1282,"transactions":9,"vwap":1661},16.53,-4.54]