[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NREF":3,"homepage-market-summary":34,"stock-historical-NREF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NREF","2026-10-06",{"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},"NexPoint Real Estate Finance, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","NexPoint Real Estate Finance Inc is a commercial mortgage REIT focused on generating attractive, risk-adjusted returns for shareholders over the long term. The company invests mainly in first-lien mortgage loans, mezzanine loans, preferred equity, multifamily properties, and common equity investments, as well as multifamily and single-family rental CMBS securitizations, promissory notes, revolving credit facilities, and stock warrants. It focuses on real estate sectors where its management has operating expertise, including multifamily, single-family rental, self-storage, industrial, and life sciences, mainly in top metropolitan areas.","1","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.9366,2,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},15.46,15.41,15.87,15.47,-0.01,-0.06,66190.019381,799,15.6127,18.43,12.36,58608.05078020717,51.1,1674,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},55744,20346420.745832,11.95,"2025-04-24",[187,188,197,208,219,230,239,249,259,268,276,286,295,305,314,322,330,340,350,358,368,379,389,399,409,418,426,435,445,455,465,475,482,492,501,510,517,525,535,543,552,562,569,579,588,594,602,610,617,624,633,639,649,657,663,674,683,688,694,700,706,714,721,726,733,740,747,753,759,763,771,777,785,791,798,805,812,819,827,835,839,847,851,858,864,870,876,882,888,892,898,900,905,910,915,920,926,932,937,943,951,956,961,967,973,976,980,987,993,1001,1007,1014,1021,1028,1033,1038,1044,1051,1058,1063,1070,1077,1079,1086,1092,1100,1107,1115,1120,1127,1132,1138,1145,1152,1156,1162,1169,1176,1182,1190,1196,1203,1208,1215,1223,1231,1236,1239,1244,1249,1254,1260,1264,1270,1273,1276,1282,1288,1293,1298,1304,1310,1314,1319,1323,1329,1332,1337,1341,1345,1348,1354,1359,1365,1368,1372,1377,1381,1384,1389,1396,1399,1402,1407,1411,1416,1422,1426,1431,1435,1440,1444,1447,1453,1458,1462,1466,1471,1475,1481,1485,1491,1496,1503,1510,1516,1519,1523,1527,1531,1535,1539,1545,1549,1553,1555,1560,1563,1569,1576,1582,1588,1592,1595,1600,1603,1609,1612,1618,1624,1629,1634,1639,1643,1648,1651,1654,1659,1661,1664,1669,1673,1676,1682,1690,1696,1699,1703,1709,1714,1720,1725,1728,1731,1734,1738,1742,1746,1751,1754,1758,1762,1767,1772,1778,1781,1785,1789,1793,1796,1800,1804,1808,1811,1814,1819,1822,1824,1829,1833,1837,1841,1845,1848,1851,1855,1858,1861,1867,1871,1875,1879,1883,1886,1890,1894,1899,1904,1907,1911,1916,1919,1922,1925,1929,1932,1936,1939,1942,1946,1951,1953,1956,1959,1963,1967,1972,1976,1979,1981,1986,1990,1995,1999,2001,2005,2009,2013,2017,2022,2028,2032,2036,2040,2044,2047,2052,2055,2059,2063,2067,2071,2076,2082,2085,2088,2094,2098,2103,2106,2109,2112,2116,2119,2122,2126,2129,2133,2137,2141,2146,2150,2153,2158,2161],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",15.83,15.39,-0.34,-2.15,53148.691244,765,15.5426,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",15.74,15.94,15.6,15.81,0.06,0.38,62737.522242,1220,15.7883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",15.53,16.14,15.2,15.75,0.23,1.48,144017.319314,1271,15.6867,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",16,16.015,15.5,15.52,-0.39,-2.45,71104.432916,1129,15.6667,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":64,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",15.48,16.1,15.91,2.91,100578.812581,1290,15.8529,{"date":240,"open":241,"high":242,"low":243,"close":20,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",15.62,15.76,15.44,-0.31,-1.97,72229.5652,1447,15.5717,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":203,"volume":256,"transactions":257,"vwap":258},"2026-09-25",15.82,15.92,15.65,15.77,0.01,52630.668485,835,15.7697,{"date":260,"open":213,"high":261,"low":262,"close":242,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",16.0682,15.6124,-0.05,-0.32,53569.319644,966,15.7692,{"date":269,"open":270,"high":270,"low":213,"close":202,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",16.29,-0.58,-3.54,73200.559926,1216,15.9627,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":163,"volume":283,"transactions":284,"vwap":285},"2026-09-22",16.38,16.6,16.25,16.39,0.09,48607.920669,911,16.4061,{"date":287,"open":280,"high":278,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",16.16,16.3,0.03,0.18,44349.499977,800,16.2812,{"date":296,"open":297,"high":298,"low":288,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",16.45,16.5,16.27,-0.23,-1.39,170251.810758,870,16.2869,{"date":306,"open":307,"high":308,"low":309,"close":298,"change":100,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",16.05,16.62,16.01,3.19,84674.434,1295,16.3326,{"date":315,"open":221,"high":281,"low":199,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",15.99,0.05,0.31,71358.113064,1239,16.0282,{"date":323,"open":324,"high":279,"low":234,"close":200,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",16.49,-1.17,-6.84,140568.828977,1355,16.2104,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",17.42,16.82,17.11,-0.18,-1.04,134584.389921,1559,17.1954,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":116,"volume":347,"transactions":348,"vwap":349},"2026-09-11",17.33,17.62,17.25,17.29,-0.03,103029.9746,1398,17.3789,{"date":351,"open":352,"high":332,"low":352,"close":353,"change":354,"percent_change":42,"volume":355,"transactions":356,"vwap":357},"2026-09-10",17.2,17.32,0.1,38206.512201,897,17.3196,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":264,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",17.45,17.5499,17.17,17.22,-1.82,41091.544646,905,17.2919,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",17.75,17.81,17.3636,17.54,-0.25,-1.41,65827.555667,1335,17.6532,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":92,"volume":386,"transactions":387,"vwap":388},"2026-09-04",17.65,17.91,17.5,17.79,0.13,47758.154357,1137,17.7734,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":354,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",17.63,17.8396,17.536,17.66,0.57,38148.907914,794,17.6631,{"date":400,"open":401,"high":402,"low":345,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",17.44,17.6888,17.56,0.27,1.56,59951.580489,989,17.573,{"date":410,"open":411,"high":412,"low":413,"close":345,"change":203,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",17.27,17.395,17.23,0.35,28363.772941,883,17.321,{"date":419,"open":420,"high":421,"low":422,"close":413,"change":24,"percent_change":25,"volume":423,"transactions":424,"vwap":425},"2026-08-31",17.34,17.6499,17.1,28197.266181,1097,17.2867,{"date":427,"open":428,"high":391,"low":363,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",17.4,17.24,-0.14,-0.81,31025.202076,908,17.3664,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",17.02,17.4299,17.38,0.19,1.11,49436.986156,860,17.3447,{"date":446,"open":429,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",17.3905,17.09,17.19,-0.16,-0.92,39032.9347,1491,17.2458,{"date":456,"open":457,"high":394,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",17.52,17.1945,17.35,-0.24,-1.36,33025.395124,863,17.323,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":100,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",17.26,17.775,17.01,17.59,2.99,47513.609557,1268,17.5621,{"date":476,"open":449,"high":373,"low":477,"close":478,"change":335,"percent_change":336,"volume":479,"transactions":480,"vwap":481},"2026-08-21",16.99,17.08,45126.827397,665,17.184,{"date":483,"open":484,"high":485,"low":486,"close":467,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",17.48,17.58,16.9,-0.27,-1.54,50723.475846,670,17.3289,{"date":493,"open":362,"high":494,"low":495,"close":496,"change":414,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",18.1,17.15,17.53,2.04,83519.910251,1049,17.652,{"date":502,"open":503,"high":504,"low":469,"close":505,"change":440,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",17.12,17.235,17.18,1.12,32813.04897,901,17.1302,{"date":511,"open":512,"high":513,"low":512,"close":477,"change":156,"percent_change":111,"volume":514,"transactions":515,"vwap":516},"2026-08-17",16.93,17.1999,40893.665256,1507,17.0075,{"date":518,"open":477,"high":334,"low":519,"close":520,"change":521,"percent_change":131,"volume":522,"transactions":523,"vwap":524},"2026-08-14",16.79,16.95,0.08,21136.958324,618,16.9441,{"date":526,"open":527,"high":334,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",16.91,16.69,16.87,0.07,0.42,27804.434868,681,16.89,{"date":536,"open":537,"high":352,"low":308,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":293,"vwap":542},"2026-08-12",16.77,16.8,0.17,1.02,41750.943347,16.863,{"date":544,"open":334,"high":420,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",16.46,16.63,-0.48,-2.81,59997.634612,955,16.8349,{"date":553,"open":554,"high":555,"low":556,"close":334,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",18.11,18.17,17,-1.06,-5.83,82180.432411,1413,17.3975,{"date":563,"open":564,"high":29,"low":564,"close":555,"change":42,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",17.47,3.3,61252.824501,1510,17.9906,{"date":570,"open":571,"high":572,"low":573,"close":470,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",17.04,17.69,16.7652,0.67,3.96,49431.885908,841,17.3768,{"date":580,"open":352,"high":581,"low":582,"close":583,"change":487,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",17.31,16.8621,16.92,-1.57,44414.974729,1227,17.0625,{"date":589,"open":495,"high":383,"low":590,"close":449,"change":430,"percent_change":431,"volume":591,"transactions":592,"vwap":593},"2026-08-04",17.0666,64333.779418,1689,17.2768,{"date":595,"open":596,"high":383,"low":529,"close":342,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",17.05,0.37,2.18,68933.957222,1617,17.3286,{"date":603,"open":556,"high":362,"low":604,"close":605,"change":530,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",16.76,16.96,0.41,43017.727601,866,16.9539,{"date":611,"open":527,"high":344,"low":538,"close":534,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.02,0.12,24330.729495,691,16.9198,{"date":618,"open":401,"high":401,"low":529,"close":529,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",-0.26,-1.52,37328.414339,942,17.0422,{"date":625,"open":605,"high":344,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",16.68,17.13,0.26,1.54,52098.05355,1044,17.1002,{"date":634,"open":538,"high":477,"low":635,"close":529,"change":521,"percent_change":50,"volume":636,"transactions":637,"vwap":638},"2026-07-27",16.73,39295.124649,755,16.8565,{"date":640,"open":641,"high":642,"low":643,"close":519,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",16.54,16.9095,16.475,0.39,2.38,31697.974722,811,16.7585,{"date":650,"open":651,"high":604,"low":652,"close":653,"change":192,"percent_change":654,"volume":655,"transactions":303,"vwap":656},"2026-07-23",16.56,16.325,16.4,-2.03,44953.526168,16.4671,{"date":658,"open":538,"high":527,"low":659,"close":660,"change":156,"percent_change":111,"volume":661,"transactions":407,"vwap":662},"2026-07-22",16.555,16.74,41580.512073,16.7323,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",16.75,17.0299,16.51,16.7,-0.15,-0.89,108896.230612,1527,16.7298,{"date":675,"open":583,"high":676,"low":677,"close":678,"change":25,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",17.0999,16.661,16.85,-0.35,54996.394655,1052,16.8743,{"date":684,"open":583,"high":363,"low":528,"close":527,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":527},"2026-07-17",-0.13,-0.76,37000,{"date":689,"open":534,"high":448,"low":279,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",17.040001,0.15,0.89,54700,{"date":695,"open":696,"high":477,"low":546,"close":534,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":534},"2026-07-15",16.71,0.3,1.81,50200,{"date":701,"open":702,"high":660,"low":702,"close":703,"change":613,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",16.42,16.59,0.73,35600,{"date":707,"open":708,"high":279,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",16.26,16.2,16.47,0.28,1.73,51900,{"date":715,"open":316,"high":716,"low":316,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",16.24,16.19,0.25,1.57,30800,{"date":722,"open":190,"high":309,"low":723,"close":200,"change":539,"percent_change":724,"volume":725,"transactions":9,"vwap":200},"2026-07-09",15.78,1.08,27100,{"date":727,"open":728,"high":728,"low":729,"close":254,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":254},"2026-07-08",16.030001,15.71,-0.41,-2.53,61000,{"date":734,"open":735,"high":736,"low":202,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",15.84,16.18,0.52,3.32,89900,{"date":741,"open":202,"high":742,"low":241,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",16.045,15.66,-0.07,-0.45,52500,{"date":748,"open":749,"high":234,"low":201,"close":750,"change":539,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",15.7,15.73,1.09,59200,{"date":754,"open":223,"high":755,"low":756,"close":757,"change":203,"percent_change":644,"volume":758,"transactions":9,"vwap":757},"2026-07-01",15.68,15.37,15.56,63100,{"date":760,"open":757,"high":750,"low":21,"close":223,"change":761,"percent_change":77,"volume":762,"transactions":9,"vwap":223},"2026-06-30",-0.08,90600,{"date":764,"open":765,"high":22,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",15.32,15.315,15.58,0.2,1.3,135700,{"date":772,"open":773,"high":191,"low":774,"close":775,"change":521,"percent_change":737,"volume":776,"transactions":9,"vwap":775},"2026-06-26",15.28,15.1,15.38,203300,{"date":778,"open":774,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",15.36,15.04,15.3,0.21,1.39,40400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":612,"percent_change":385,"volume":790,"transactions":9,"vwap":789},"2026-06-24",15.11,15.345,15.09,44300,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":539,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",14.86,15.15,15.07,1.14,49900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":290,"percent_change":768,"volume":804,"transactions":9,"vwap":803},"2026-06-22",14.95,14.97,14.64,14.9,40300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":404,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",14.62,14.99,14.87,1.85,88600,{"date":813,"open":801,"high":801,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",14.54,14.6,-0.28,-1.88,51300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-16",14.92,15.08,14.42,14.88,0,134800,{"date":828,"open":829,"high":830,"low":831,"close":824,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":824},"2026-06-15",15.42,15.88,14.855,-0.99,-6.24,112100,{"date":836,"open":199,"high":233,"low":199,"close":22,"change":768,"percent_change":837,"volume":838,"transactions":9,"vwap":22},"2026-06-12",1.28,166700,{"date":840,"open":743,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",15.95,15.4,15.67,0.11,0.71,109700,{"date":848,"open":750,"high":849,"low":232,"close":757,"change":460,"percent_change":620,"volume":850,"transactions":9,"vwap":757},"2026-06-10",15.973,99400,{"date":852,"open":202,"high":853,"low":854,"close":855,"change":691,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-09",16.11,15.79,15.8,0.96,72900,{"date":859,"open":221,"high":860,"low":861,"close":253,"change":816,"percent_change":862,"volume":863,"transactions":9,"vwap":253},"2026-06-08",16.12,15.605,-1.76,95200,{"date":865,"open":750,"high":866,"low":743,"close":867,"change":385,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-05",16.13,15.93,0.82,54000,{"date":871,"open":253,"high":830,"low":872,"close":855,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":855},"2026-06-04",15.59,0.29,1.87,64900,{"date":877,"open":755,"high":878,"low":223,"close":879,"change":619,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",15.859,15.51,-1.65,84800,{"date":883,"open":224,"high":884,"low":885,"close":254,"change":718,"percent_change":886,"volume":887,"transactions":9,"vwap":254},"2026-06-02",15.9,15.519,1.61,50400,{"date":889,"open":241,"high":855,"low":21,"close":224,"change":890,"percent_change":271,"volume":891,"transactions":9,"vwap":224},"2026-06-01",-0.09,75800,{"date":893,"open":201,"high":894,"low":895,"close":896,"change":255,"percent_change":203,"volume":897,"transactions":9,"vwap":896},"2026-05-29",15.779,15.57,15.61,43900,{"date":899,"open":232,"high":743,"low":756,"close":201,"change":521,"percent_change":737,"volume":720,"transactions":9,"vwap":201},"2026-05-28",{"date":901,"open":779,"high":224,"low":902,"close":224,"change":93,"percent_change":903,"volume":904,"transactions":9,"vwap":224},"2026-05-27",15.31,1.44,32400,{"date":906,"open":773,"high":907,"low":908,"close":781,"change":203,"percent_change":644,"volume":909,"transactions":9,"vwap":781},"2026-05-26",15.423,15.05,33400,{"date":911,"open":872,"high":912,"low":794,"close":913,"change":430,"percent_change":914,"volume":790,"transactions":9,"vwap":913},"2026-05-22",15.685,15.24,-0.91,{"date":916,"open":917,"high":842,"low":800,"close":775,"change":282,"percent_change":918,"volume":919,"transactions":9,"vwap":775},"2026-05-21",15.14,0.59,50300,{"date":921,"open":801,"high":922,"low":801,"close":923,"change":111,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-20",15.34,15.29,1.59,57800,{"date":927,"open":928,"high":223,"low":929,"close":908,"change":761,"percent_change":930,"volume":931,"transactions":9,"vwap":908},"2026-05-19",15.12,14.76,-0.53,67100,{"date":933,"open":934,"high":779,"low":908,"close":935,"change":530,"percent_change":141,"volume":936,"transactions":9,"vwap":935},"2026-05-18",15.21,15.13,28700,{"date":938,"open":939,"high":935,"low":939,"close":940,"change":613,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-15",14.72,15.06,0.8,60800,{"date":944,"open":210,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-14",15.945,14.57,14.94,-0.67,-4.29,113000,{"date":952,"open":842,"high":953,"low":191,"close":896,"change":691,"percent_change":954,"volume":955,"transactions":9,"vwap":896},"2026-05-13",15.63,0.97,37900,{"date":957,"open":223,"high":254,"low":842,"close":20,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":20},"2026-05-12",-0.1,-0.64,38500,{"date":962,"open":963,"high":221,"low":223,"close":757,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":757},"2026-05-11",15.98,-0.43,-2.69,43200,{"date":968,"open":855,"high":969,"low":970,"close":316,"change":539,"percent_change":971,"volume":972,"transactions":9,"vwap":316},"2026-05-08",16.040001,15.756,1.07,41400,{"date":974,"open":210,"high":22,"low":210,"close":251,"change":318,"percent_change":17,"volume":975,"transactions":9,"vwap":251},"2026-05-07",38100,{"date":977,"open":191,"high":895,"low":902,"close":879,"change":214,"percent_change":978,"volume":979,"transactions":9,"vwap":879},"2026-05-06",1.51,67300,{"date":981,"open":982,"high":781,"low":983,"close":773,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":773},"2026-05-05",14.89,14.83,0.43,2.9,74300,{"date":988,"open":793,"high":989,"low":990,"close":991,"change":24,"percent_change":744,"volume":992,"transactions":9,"vwap":991},"2026-05-04",14.974,14.68,14.85,36700,{"date":994,"open":995,"high":996,"low":997,"close":793,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":793},"2026-05-01",14.41,14.91,14.38,0.44,3.05,65700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":823,"change":521,"percent_change":1005,"volume":1006,"transactions":9,"vwap":823},"2026-04-30",14.23,14.46,0.56,21700,{"date":1008,"open":823,"high":1009,"low":1010,"close":1011,"change":685,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",14.422,14.21,14.34,-0.9,35000,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":291,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",14.31,14.67,14.47,1.26,44500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":86,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",14.15,14.45,14.29,0.99,37600,{"date":1029,"open":1030,"high":1010,"low":1030,"close":1023,"change":539,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1023},"2026-04-24",13.98,1.22,23000,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1030,"change":825,"percent_change":825,"volume":1037,"transactions":9,"vwap":1030},"2026-04-23",14.08,13.86,37800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1030,"change":613,"percent_change":136,"volume":1043,"transactions":9,"vwap":1030},"2026-04-22",13.9,14.07,13.88,21100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1036,"change":116,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1036},"2026-04-21",14.09,14.145,13.73,-1.21,17400,{"date":1052,"open":1053,"high":1003,"low":1054,"close":1055,"change":346,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",14.06,14,14.03,-0.21,58200,{"date":1059,"open":1060,"high":1010,"low":1060,"close":1053,"change":385,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2026-04-17",13.96,0.93,29400,{"date":1064,"open":1041,"high":1065,"low":1066,"close":1067,"change":430,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-16",14.135,13.89,13.93,-1,27800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1041,"change":530,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1041},"2026-04-15",13.95,14.14,13.8,0.5,36600,{"date":1078,"open":1041,"high":1035,"low":1042,"close":1054,"change":290,"percent_change":782,"volume":975,"transactions":9,"vwap":1054},"2026-04-14",{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":291,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-13",13.66,14.04,13.97,1.31,54400,{"date":1087,"open":1042,"high":1083,"low":1088,"close":1089,"change":890,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-10",13.72,13.79,-0.65,32800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1042,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1042},"2026-04-09",13.61,14.055,13.53,0.32,2.36,68200,{"date":1101,"open":1096,"high":1102,"low":1103,"close":1104,"change":318,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-08",13.67,13.45,13.56,2.34,61600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":958,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-07",13.34,13.529,13.1,13.25,-0.75,63000,{"date":1116,"open":1109,"high":1096,"low":1117,"close":1118,"change":24,"percent_change":744,"volume":1119,"transactions":9,"vwap":1118},"2026-04-06",13.26,13.35,40800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":203,"percent_change":64,"volume":1126,"transactions":9,"vwap":1125},"2026-04-02",13.11,13.39,12.93,13.36,30000,{"date":1128,"open":1096,"high":1129,"low":1111,"close":1130,"change":116,"percent_change":1131,"volume":732,"transactions":9,"vwap":1130},"2026-04-01",13.65,13.3,-1.26,{"date":1133,"open":1096,"high":1134,"low":1135,"close":1136,"change":282,"percent_change":574,"volume":1137,"transactions":9,"vwap":1136},"2026-03-31",13.6,13.202,13.47,81600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":100,"percent_change":575,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",12.99,13.64,12.97,13.38,120500,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":77,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",13.37,12.84,12.87,-3.81,56100,{"date":1153,"open":1103,"high":1154,"low":1117,"close":1143,"change":255,"percent_change":530,"volume":1155,"transactions":9,"vwap":1143},"2026-03-26",13.54,47600,{"date":1157,"open":1158,"high":1136,"low":1159,"close":1147,"change":214,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1147},"2026-03-25",13.22,13.14,1.75,38300,{"date":1163,"open":1159,"high":1164,"low":1165,"close":1159,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-03-24",13.33,13.01,-0.04,-0.3,41700,{"date":1170,"open":1165,"high":1171,"low":1172,"close":1173,"change":782,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-23",13.285,12.9,13.18,1.62,60300,{"date":1177,"open":1178,"high":1142,"low":1179,"close":1142,"change":744,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1142},"2026-03-20",12.95,12.6,-0.54,221200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":761,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-19",13,13.21,12.8,13.04,-0.61,68100,{"date":1191,"open":1123,"high":1096,"low":1192,"close":1193,"change":487,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",12.955,13.12,-2.02,60400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1123,"change":1201,"percent_change":669,"volume":1202,"transactions":9,"vwap":1123},"2026-03-17",13.41,13.81,13.28,-0.02,57100,{"date":1204,"open":1159,"high":1205,"low":1159,"close":1198,"change":628,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-03-16",13.542,1.98,59300,{"date":1209,"open":1074,"high":1040,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-13",13.135,13.15,-1.03,-7.26,112600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":192,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",14.37,14.49,14.11,14.18,-2.34,126000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":761,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-11",14.65,14.732,14.3,14.52,-0.55,62300,{"date":1232,"open":802,"high":1233,"low":1234,"close":815,"change":1166,"percent_change":487,"volume":1235,"transactions":9,"vwap":815},"2026-03-10",14.753,14.44,45400,{"date":1237,"open":815,"high":1225,"low":1219,"close":802,"change":825,"percent_change":825,"volume":1238,"transactions":9,"vwap":802},"2026-03-09",57600,{"date":1240,"open":1241,"high":803,"low":1218,"close":802,"change":685,"percent_change":1242,"volume":1243,"transactions":9,"vwap":802},"2026-03-06",14.69,-0.88,57500,{"date":1245,"open":1246,"high":801,"low":802,"close":1247,"change":958,"percent_change":948,"volume":1248,"transactions":9,"vwap":1247},"2026-03-05",14.79,14.77,61100,{"date":1250,"open":1251,"high":821,"low":1252,"close":809,"change":404,"percent_change":810,"volume":1253,"transactions":9,"vwap":809},"2026-03-04",14.71,14.602,40000,{"date":1255,"open":990,"high":1256,"low":1257,"close":815,"change":1258,"percent_change":1259,"volume":790,"transactions":9,"vwap":815},"2026-03-03",14.755,14.4,-0.2,-1.35,{"date":1261,"open":823,"high":996,"low":823,"close":1262,"change":873,"percent_change":17,"volume":1263,"transactions":9,"vwap":1262},"2026-03-02",14.8,47400,{"date":1265,"open":1266,"high":1266,"low":1004,"close":1267,"change":450,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",14.748,14.51,-1.09,33200,{"date":1271,"open":1257,"high":1262,"low":1257,"close":1017,"change":317,"percent_change":85,"volume":1272,"transactions":9,"vwap":1017},"2026-02-26",52400,{"date":1274,"open":809,"high":809,"low":1275,"close":807,"change":890,"percent_change":1188,"volume":784,"transactions":9,"vwap":807},"2026-02-25",14.5,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1251,"change":404,"percent_change":874,"volume":1281,"transactions":9,"vwap":1251},"2026-02-24",14.55,14.791,14.361,47900,{"date":1283,"open":1284,"high":793,"low":1257,"close":1234,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1234},"2026-02-23",14.78,-0.42,-2.83,55900,{"date":1289,"open":1278,"high":947,"low":1278,"close":793,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":793},"2026-02-20",0.36,2.48,30300,{"date":1294,"open":1295,"high":1296,"low":1275,"close":1275,"change":1258,"percent_change":461,"volume":1297,"transactions":9,"vwap":1275},"2026-02-19",14.74,14.84,50800,{"date":1299,"open":991,"high":1300,"low":802,"close":1301,"change":619,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-18",15,14.7,-1.74,33100,{"date":1305,"open":774,"high":774,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1202,"transactions":9,"vwap":1307},"2026-02-17",14.81,14.96,-0.12,-0.8,{"date":1311,"open":1306,"high":934,"low":929,"close":822,"change":404,"percent_change":1312,"volume":1313,"transactions":9,"vwap":822},"2026-02-13",1.82,36200,{"date":1315,"open":800,"high":908,"low":1316,"close":1306,"change":890,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-02-12",14.75,-0.6,39400,{"date":1320,"open":1321,"high":801,"low":1225,"close":803,"change":255,"percent_change":530,"volume":1322,"transactions":9,"vwap":803},"2026-02-11",14.93,75600,{"date":1324,"open":793,"high":1325,"low":1326,"close":982,"change":86,"percent_change":1327,"volume":1328,"transactions":9,"vwap":982},"2026-02-10",15.028,14.816,0.95,25100,{"date":1330,"open":1262,"high":1331,"low":1316,"close":1316,"change":958,"percent_change":948,"volume":919,"transactions":9,"vwap":1316},"2026-02-09",14.98,{"date":1333,"open":1334,"high":1335,"low":1334,"close":991,"change":24,"percent_change":744,"volume":1336,"transactions":9,"vwap":991},"2026-02-06",14.82,14.945,31100,{"date":1338,"open":822,"high":789,"low":1339,"close":793,"change":958,"percent_change":948,"volume":1340,"transactions":9,"vwap":793},"2026-02-05",14.806,36400,{"date":1342,"open":908,"high":774,"low":1343,"close":1307,"change":255,"percent_change":530,"volume":1344,"transactions":9,"vwap":1307},"2026-02-04",14.885,40100,{"date":1346,"open":793,"high":780,"low":1247,"close":800,"change":317,"percent_change":85,"volume":1347,"transactions":9,"vwap":800},"2026-02-03",27000,{"date":1349,"open":1334,"high":1350,"low":1351,"close":803,"change":385,"percent_change":1352,"volume":1353,"transactions":9,"vwap":803},"2026-02-02",15.17,14.805,0.88,70500,{"date":1355,"open":1262,"high":1306,"low":1356,"close":1247,"change":1056,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1247},"2026-01-30",14.555,-1.4,42800,{"date":1360,"open":1361,"high":1331,"low":1362,"close":1331,"change":131,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1331},"2026-01-29",14.61,14.605,3.24,43400,{"date":1366,"open":946,"high":983,"low":1018,"close":1267,"change":24,"percent_change":744,"volume":1367,"transactions":9,"vwap":1267},"2026-01-28",30600,{"date":1369,"open":1234,"high":990,"low":1370,"close":1228,"change":612,"percent_change":86,"volume":1371,"transactions":9,"vwap":1228},"2026-01-27",14.318,27400,{"date":1373,"open":807,"high":1017,"low":1374,"close":1275,"change":1308,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1275},"2026-01-26",14.385,-0.82,55600,{"date":1378,"open":1241,"high":1379,"low":1380,"close":807,"change":263,"percent_change":192,"volume":1253,"transactions":9,"vwap":807},"2026-01-23",14.775,14.421,{"date":1382,"open":1301,"high":800,"low":807,"close":1017,"change":1166,"percent_change":487,"volume":1383,"transactions":9,"vwap":1017},"2026-01-22",58500,{"date":1385,"open":1218,"high":1316,"low":1386,"close":1251,"change":414,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1251},"2026-01-21",14.425,2.44,42100,{"date":1390,"open":991,"high":800,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-20",14.13,14.36,-0.62,-4.14,109900,{"date":1397,"open":983,"high":822,"low":983,"close":1331,"change":385,"percent_change":1352,"volume":1398,"transactions":9,"vwap":1331},"2026-01-16",78400,{"date":1400,"open":939,"high":801,"low":1401,"close":991,"change":86,"percent_change":1327,"volume":972,"transactions":9,"vwap":991},"2026-01-15",14.645,{"date":1403,"open":1257,"high":1316,"low":1016,"close":1251,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1251},"2026-01-14",0.33,2.29,52000,{"date":1408,"open":1010,"high":1275,"low":1010,"close":997,"change":628,"percent_change":1409,"volume":1410,"transactions":9,"vwap":997},"2026-01-13",1.84,54200,{"date":1412,"open":1073,"high":1227,"low":1053,"close":1413,"change":744,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-12",14.12,-0.49,48300,{"date":1417,"open":1219,"high":1418,"low":1053,"close":1419,"change":1420,"percent_change":796,"volume":1421,"transactions":9,"vwap":1419},"2026-01-09",14.27,14.19,0.16,36900,{"date":1423,"open":1424,"high":1003,"low":1424,"close":1055,"change":958,"percent_change":176,"volume":1425,"transactions":9,"vwap":1055},"2026-01-08",14.01,64700,{"date":1427,"open":1060,"high":1428,"low":1199,"close":1391,"change":93,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1391},"2026-01-07",14.172,1.58,76400,{"date":1432,"open":1035,"high":1035,"low":1036,"close":1433,"change":685,"percent_change":1434,"volume":1383,"transactions":9,"vwap":1433},"2026-01-06",13.91,-0.93,{"date":1436,"open":1418,"high":1437,"low":1438,"close":1082,"change":263,"percent_change":679,"volume":1439,"transactions":9,"vwap":1082},"2026-01-05",14.438,13.99,76100,{"date":1441,"open":1413,"high":1442,"low":1054,"close":1046,"change":255,"percent_change":530,"volume":1443,"transactions":9,"vwap":1046},"2026-01-02",14.32,54300,{"date":1445,"open":1442,"high":1018,"low":1035,"close":1035,"change":335,"percent_change":1131,"volume":1446,"transactions":9,"vwap":1035},"2025-12-31",66500,{"date":1448,"open":1449,"high":1018,"low":1449,"close":1450,"change":697,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-30",14.02,14.26,2.15,89300,{"date":1454,"open":1455,"high":1456,"low":1066,"close":1060,"change":890,"percent_change":959,"volume":1457,"transactions":9,"vwap":1060},"2025-12-29",14.1,14.16,41000,{"date":1459,"open":1041,"high":1455,"low":1042,"close":1460,"change":317,"percent_change":1290,"volume":1461,"transactions":9,"vwap":1460},"2025-12-26",14.05,28300,{"date":1463,"open":1066,"high":1449,"low":1464,"close":1054,"change":530,"percent_change":1075,"volume":1465,"transactions":9,"vwap":1054},"2025-12-24",13.852,29500,{"date":1467,"open":1054,"high":1468,"low":1433,"close":1067,"change":669,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1067},"2025-12-23",14.184,-1.07,64800,{"date":1472,"open":1010,"high":1473,"low":1460,"close":1035,"change":685,"percent_change":914,"volume":1474,"transactions":9,"vwap":1035},"2025-12-22",14.268,56800,{"date":1476,"open":1278,"high":1477,"low":1010,"close":1010,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1010},"2025-12-19",14.619,-0.36,-2.47,94400,{"date":1482,"open":1483,"high":802,"low":1218,"close":946,"change":317,"percent_change":85,"volume":1484,"transactions":9,"vwap":946},"2025-12-18",14.58,68500,{"date":1486,"open":997,"high":1487,"low":1488,"close":1228,"change":782,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1228},"2025-12-17",14.575,14.25,1.47,90800,{"date":1492,"open":1234,"high":1493,"low":1016,"close":1016,"change":1494,"percent_change":1495,"volume":1222,"transactions":9,"vwap":1016},"2025-12-16",14.515,-0.22,-1.51,{"date":1497,"open":946,"high":1498,"low":1499,"close":1500,"change":745,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-15",14.616,14.35,14.53,-3,80700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1331,"change":685,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1331},"2025-12-12",15.19,15.255,14.975,-0.86,104300,{"date":1511,"open":1512,"high":1512,"low":1513,"close":787,"change":25,"percent_change":1514,"volume":1515,"transactions":9,"vwap":787},"2025-12-11",15.26,15.03,-0.4,42500,{"date":1517,"open":794,"high":781,"low":822,"close":1350,"change":521,"percent_change":106,"volume":1518,"transactions":9,"vwap":1350},"2025-12-10",92900,{"date":1520,"open":1296,"high":935,"low":1296,"close":789,"change":873,"percent_change":1521,"volume":1522,"transactions":9,"vwap":789},"2025-12-09",1.96,87800,{"date":1524,"open":1246,"high":821,"low":1525,"close":1262,"change":530,"percent_change":50,"volume":1526,"transactions":9,"vwap":1262},"2025-12-08",14.725,74600,{"date":1528,"open":1225,"high":1246,"low":1225,"close":1529,"change":86,"percent_change":856,"volume":1530,"transactions":9,"vwap":1529},"2025-12-05",14.73,42200,{"date":1532,"open":1316,"high":1262,"low":1356,"close":1533,"change":1258,"percent_change":1259,"volume":1534,"transactions":9,"vwap":1533},"2025-12-04",14.59,37100,{"date":1536,"open":1017,"high":983,"low":1537,"close":1246,"change":214,"percent_change":1429,"volume":1538,"transactions":9,"vwap":1246},"2025-12-03",14.525,52700,{"date":1540,"open":1218,"high":802,"low":1541,"close":1542,"change":613,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-02",14.221,14.56,0.83,63300,{"date":1546,"open":1234,"high":1483,"low":1547,"close":1234,"change":1166,"percent_change":816,"volume":1548,"transactions":9,"vwap":1234},"2025-12-01",14.22,55400,{"date":1550,"open":1228,"high":1228,"low":1217,"close":1551,"change":290,"percent_change":782,"volume":1552,"transactions":9,"vwap":1551},"2025-11-28",14.48,13600,{"date":1554,"open":1499,"high":946,"low":1499,"close":1024,"change":255,"percent_change":530,"volume":1062,"transactions":9,"vwap":1024},"2025-11-26",{"date":1556,"open":1419,"high":1218,"low":1557,"close":1234,"change":204,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1234},"2025-11-25",14.17,2.7,27900,{"date":1561,"open":1023,"high":1023,"low":1438,"close":1053,"change":263,"percent_change":679,"volume":1562,"transactions":9,"vwap":1053},"2025-11-24",35900,{"date":1564,"open":1565,"high":1391,"low":1566,"close":1219,"change":1005,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1219},"2025-11-21",13.7,13.58,4.13,73100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":761,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-20",13.82,13.52,13.55,-0.59,50100,{"date":1577,"open":1134,"high":1578,"low":1134,"close":1579,"change":890,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-19",13.92,13.63,-0.66,38000,{"date":1583,"open":1584,"high":1060,"low":1102,"close":1088,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1088},"2025-11-18",13.83,-0.19,-1.37,100400,{"date":1589,"open":1055,"high":1590,"low":1433,"close":1433,"change":1308,"percent_change":1508,"volume":1591,"transactions":9,"vwap":1433},"2025-11-17",14.269,66800,{"date":1593,"open":1074,"high":1046,"low":1565,"close":1055,"change":782,"percent_change":1594,"volume":752,"transactions":9,"vwap":1055},"2025-11-14",1.52,{"date":1596,"open":1030,"high":1460,"low":1597,"close":1571,"change":300,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1571},"2025-11-13",13.76,-1.64,42700,{"date":1601,"open":1083,"high":1456,"low":1040,"close":1460,"change":697,"percent_change":598,"volume":1602,"transactions":9,"vwap":1460},"2025-11-12",83600,{"date":1604,"open":1198,"high":1605,"low":1147,"close":1606,"change":697,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-11",13.865,13.75,2.23,52600,{"date":1610,"open":1573,"high":1566,"low":1118,"close":1103,"change":530,"percent_change":737,"volume":1611,"transactions":9,"vwap":1103},"2025-11-10",59100,{"date":1613,"open":1185,"high":1614,"low":1615,"close":1143,"change":539,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1143},"2025-11-07",13.5,13.16,1.29,65600,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1185,"change":669,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1185},"2025-11-06",13.27,13.206,-1.12,62400,{"date":1625,"open":1626,"high":1627,"low":1165,"close":1125,"change":24,"percent_change":744,"volume":1628,"transactions":9,"vwap":1125},"2025-11-05",13.29,13.4,73700,{"date":1630,"open":1631,"high":1198,"low":1632,"close":1147,"change":768,"percent_change":1594,"volume":1633,"transactions":9,"vwap":1147},"2025-11-04",13.02,12.984,78300,{"date":1635,"open":1636,"high":1117,"low":1178,"close":1637,"change":385,"percent_change":179,"volume":1638,"transactions":9,"vwap":1637},"2025-11-03",13.09,13.17,48100,{"date":1640,"open":1123,"high":1627,"low":1124,"close":1187,"change":225,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1187},"2025-10-31",-2.9,70000,{"date":1644,"open":1200,"high":1614,"low":30,"close":1645,"change":86,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-30",13.43,1.05,135900,{"date":1649,"open":1572,"high":1579,"low":1637,"close":1626,"change":1478,"percent_change":1650,"volume":1470,"transactions":9,"vwap":1626},"2025-10-29",-2.64,{"date":1652,"open":1134,"high":1653,"low":1614,"close":1129,"change":346,"percent_change":1494,"volume":1076,"transactions":9,"vwap":1129},"2025-10-28",13.71,{"date":1655,"open":1572,"high":1656,"low":1657,"close":1658,"change":691,"percent_change":441,"volume":1599,"transactions":9,"vwap":1658},"2025-10-27",13.74,13.452,13.68,{"date":1660,"open":1614,"high":1102,"low":1614,"close":1096,"change":1420,"percent_change":121,"volume":1037,"transactions":9,"vwap":1096},"2025-10-24",{"date":1662,"open":1141,"high":1663,"low":1147,"close":1147,"change":264,"percent_change":1221,"volume":1119,"transactions":9,"vwap":1147},"2025-10-23",13.644,{"date":1665,"open":1125,"high":1666,"low":1125,"close":1666,"change":1404,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-22",13.69,2.47,38200,{"date":1670,"open":1096,"high":1671,"low":1125,"close":1125,"change":116,"percent_change":1131,"volume":1672,"transactions":9,"vwap":1125},"2025-10-21",13.605,44800,{"date":1674,"open":1136,"high":1154,"low":1109,"close":1096,"change":203,"percent_change":64,"volume":1675,"transactions":9,"vwap":1096},"2025-10-20",39100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1136,"change":111,"percent_change":698,"volume":1681,"transactions":9,"vwap":1136},"2025-10-17",13.23,13.48,13.2,42300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-10-16",13.57,13.655,13.19,-0.37,-2.72,57900,{"date":1691,"open":1565,"high":1692,"low":1693,"close":1134,"change":685,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1134},"2025-10-15",13.835,13.523,-0.95,34900,{"date":1697,"open":1118,"high":1606,"low":1118,"close":1048,"change":782,"percent_change":1698,"volume":1155,"transactions":9,"vwap":1048},"2025-10-14",1.55,{"date":1700,"open":1614,"high":1134,"low":1701,"close":1572,"change":354,"percent_change":1702,"volume":1340,"transactions":9,"vwap":1572},"2025-10-13",13.31,0.75,{"date":1704,"open":1081,"high":1705,"low":1164,"close":1706,"change":374,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-10",13.77,13.42,-1.83,71600,{"date":1710,"open":1066,"high":1066,"low":1711,"close":1102,"change":116,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1102},"2025-10-09",13.466,-1.23,62200,{"date":1715,"open":1716,"high":1717,"low":1656,"close":1718,"change":825,"percent_change":825,"volume":1719,"transactions":9,"vwap":1718},"2025-10-08",13.85,13.981,13.84,45300,{"date":1721,"open":1054,"high":1722,"low":1723,"close":1718,"change":685,"percent_change":1434,"volume":1724,"transactions":9,"vwap":1718},"2025-10-07",14.085,13.831,50500,{"date":1726,"open":1419,"high":1419,"low":1199,"close":1083,"change":1494,"percent_change":1727,"volume":1689,"transactions":9,"vwap":1083},"2025-10-06",-1.55,{"date":1729,"open":1547,"high":1730,"low":1220,"close":1419,"change":354,"percent_change":845,"volume":1000,"transactions":9,"vwap":1419},"2025-10-03",14.512,{"date":1732,"open":1053,"high":1547,"low":1460,"close":1046,"change":346,"percent_change":1056,"volume":1733,"transactions":9,"vwap":1046},"2025-10-02",33800,{"date":1735,"open":1023,"high":1736,"low":1460,"close":1413,"change":25,"percent_change":1285,"volume":1737,"transactions":9,"vwap":1413},"2025-10-01",14.2,35300,{"date":1739,"open":1227,"high":1740,"low":1095,"close":1220,"change":685,"percent_change":914,"volume":1741,"transactions":9,"vwap":1220},"2025-09-30",14.39,54600,{"date":1743,"open":1488,"high":1740,"low":1073,"close":1016,"change":440,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1016},"2025-09-29",1.35,82800,{"date":1747,"open":1748,"high":1749,"low":1460,"close":1413,"change":1201,"percent_change":430,"volume":1750,"transactions":9,"vwap":1413},"2025-09-26",14.24,14.329,43700,{"date":1752,"open":1413,"high":1418,"low":1054,"close":1073,"change":317,"percent_change":414,"volume":1753,"transactions":9,"vwap":1073},"2025-09-25",39800,{"date":1755,"open":1442,"high":1442,"low":1035,"close":1046,"change":300,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1046},"2025-09-24",-1.61,22200,{"date":1759,"open":1257,"high":1760,"low":1219,"close":1442,"change":24,"percent_change":744,"volume":1761,"transactions":9,"vwap":1442},"2025-09-23",14.43,68600,{"date":1763,"open":1004,"high":1551,"low":1219,"close":1764,"change":450,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-22",14.33,-1.1,95300,{"date":1768,"open":1547,"high":1267,"low":1769,"close":1218,"change":697,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1218},"2025-09-19",13.993,2.11,182500,{"date":1773,"open":1438,"high":1774,"low":1775,"close":1419,"change":782,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1419},"2025-09-18",14.225,13.912,1.5,45500,{"date":1779,"open":1780,"high":1016,"low":1780,"close":1030,"change":290,"percent_change":93,"volume":1623,"transactions":9,"vwap":1030},"2025-09-17",13.94,{"date":1782,"open":1499,"high":1499,"low":1578,"close":1072,"change":116,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1072},"2025-09-16",-1.2,75400,{"date":1786,"open":1295,"high":1296,"low":1413,"close":1413,"change":1049,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1413},"2025-09-15",-7.89,106300,{"date":1790,"open":756,"high":756,"low":1791,"close":1792,"change":530,"percent_change":141,"volume":979,"transactions":9,"vwap":1792},"2025-09-12",15.115,15.33,{"date":1794,"open":794,"high":775,"low":794,"close":1512,"change":844,"percent_change":704,"volume":1795,"transactions":9,"vwap":1512},"2025-09-11",57400,{"date":1797,"open":842,"high":842,"low":780,"close":794,"change":685,"percent_change":1798,"volume":1799,"transactions":9,"vwap":794},"2025-09-10",-0.85,31900,{"date":1801,"open":1802,"high":829,"low":917,"close":773,"change":612,"percent_change":385,"volume":1803,"transactions":9,"vwap":773},"2025-09-09",15.16,49700,{"date":1805,"open":895,"high":895,"low":917,"close":1512,"change":685,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1512},"2025-09-08",-0.84,53000,{"date":1809,"open":767,"high":201,"low":1810,"close":191,"change":890,"percent_change":271,"volume":936,"transactions":9,"vwap":191},"2025-09-05",15.23,{"date":1812,"open":774,"high":232,"low":940,"close":232,"change":141,"percent_change":1813,"volume":1672,"transactions":9,"vwap":232},"2025-09-04",3.06,{"date":1815,"open":803,"high":822,"low":1816,"close":1817,"change":539,"percent_change":796,"volume":1818,"transactions":9,"vwap":1817},"2025-09-03",14.842,15.02,29600,{"date":1820,"open":1817,"high":822,"low":1262,"close":991,"change":669,"percent_change":1068,"volume":1821,"transactions":9,"vwap":991},"2025-09-02",52300,{"date":1823,"open":1321,"high":928,"low":1334,"close":1300,"change":354,"percent_change":574,"volume":909,"transactions":9,"vwap":1300},"2025-08-29",{"date":1825,"open":928,"high":1826,"low":929,"close":803,"change":116,"percent_change":1827,"volume":1828,"transactions":9,"vwap":803},"2025-08-28",15.153,-1.13,30700,{"date":1830,"open":801,"high":1831,"low":801,"close":795,"change":844,"percent_change":92,"volume":1832,"transactions":9,"vwap":795},"2025-08-27",15.165,46500,{"date":1834,"open":1505,"high":1835,"low":1307,"close":1307,"change":244,"percent_change":654,"volume":1836,"transactions":9,"vwap":1307},"2025-08-26",15.27,62500,{"date":1838,"open":829,"high":829,"low":801,"close":1835,"change":744,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1835},"2025-08-25",-0.46,28100,{"date":1842,"open":947,"high":842,"low":947,"close":922,"change":131,"percent_change":1843,"volume":1844,"transactions":9,"vwap":922},"2025-08-22",3.16,43500,{"date":1846,"open":774,"high":212,"low":983,"close":809,"change":1585,"percent_change":1131,"volume":1847,"transactions":9,"vwap":809},"2025-08-21",34500,{"date":1849,"open":1321,"high":774,"low":1850,"close":940,"change":440,"percent_change":837,"volume":705,"transactions":9,"vwap":940},"2025-08-20",14.774,{"date":1852,"open":1241,"high":803,"low":1241,"close":809,"change":628,"percent_change":1853,"volume":1854,"transactions":9,"vwap":809},"2025-08-19",1.78,39900,{"date":1856,"open":1228,"high":1295,"low":1740,"close":1361,"change":282,"percent_change":1857,"volume":1043,"transactions":9,"vwap":1361},"2025-08-18",0.62,{"date":1859,"open":1278,"high":815,"low":1499,"close":1228,"change":203,"percent_change":606,"volume":1860,"transactions":9,"vwap":1228},"2025-08-15",21000,{"date":1862,"open":946,"high":1863,"low":1760,"close":1004,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1004},"2025-08-14",14.747,-0.33,-2.23,26600,{"date":1868,"open":1361,"high":1262,"low":946,"close":1246,"change":539,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1246},"2025-08-13",1.16,22100,{"date":1872,"open":1873,"high":807,"low":1873,"close":807,"change":141,"percent_change":1874,"volume":1091,"transactions":9,"vwap":807},"2025-08-12",14.28,3.25,{"date":1876,"open":1764,"high":1764,"low":1391,"close":1456,"change":890,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1456},"2025-08-11",-0.63,18600,{"date":1880,"open":1442,"high":1392,"low":1881,"close":1488,"change":521,"percent_change":1005,"volume":1882,"transactions":9,"vwap":1488},"2025-08-08",14.131,18000,{"date":1884,"open":1040,"high":823,"low":1040,"close":1557,"change":318,"percent_change":1885,"volume":752,"transactions":9,"vwap":1557},"2025-08-07",2.24,{"date":1887,"open":1888,"high":1578,"low":1658,"close":1036,"change":317,"percent_change":1290,"volume":1889,"transactions":9,"vwap":1036},"2025-08-06",13.78,50700,{"date":1891,"open":1102,"high":1433,"low":1706,"close":1199,"change":291,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1199},"2025-08-05",1.32,72600,{"date":1895,"open":1626,"high":1081,"low":1896,"close":1579,"change":1166,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1579},"2025-08-04",13.24,-0.29,49100,{"date":1900,"open":1901,"high":1901,"low":1096,"close":1102,"change":685,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1102},"2025-08-01",13.87,-0.94,49000,{"date":1905,"open":1736,"high":1011,"low":1606,"close":1074,"change":1180,"percent_change":1906,"volume":1903,"transactions":9,"vwap":1074},"2025-07-31",-3.77,{"date":1908,"open":1316,"high":1316,"low":1419,"close":1011,"change":264,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1011},"2025-07-30",-2.18,59500,{"date":1912,"open":1551,"high":1316,"low":1760,"close":1913,"change":782,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-29",14.66,1.45,39300,{"date":1917,"open":1500,"high":1918,"low":1234,"close":1024,"change":744,"percent_change":547,"volume":1534,"transactions":9,"vwap":1024},"2025-07-28",14.665,{"date":1920,"open":1228,"high":946,"low":1227,"close":1228,"change":530,"percent_change":50,"volume":1921,"transactions":9,"vwap":1228},"2025-07-25",31500,{"date":1923,"open":1392,"high":1487,"low":1392,"close":1024,"change":825,"percent_change":825,"volume":1924,"transactions":9,"vwap":1024},"2025-07-24",31700,{"date":1926,"open":1740,"high":1018,"low":1011,"close":1024,"change":844,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1024},"2025-07-23",0.77,26500,{"date":1930,"open":1053,"high":823,"low":1449,"close":1011,"change":873,"percent_change":1931,"volume":1202,"transactions":9,"vwap":1011},"2025-07-22",2.06,{"date":1933,"open":1030,"high":1934,"low":1040,"close":1460,"change":691,"percent_change":724,"volume":1935,"transactions":9,"vwap":1460},"2025-07-21",14.179,34200,{"date":1937,"open":1391,"high":1938,"low":1042,"close":1040,"change":430,"percent_change":1068,"volume":1844,"transactions":9,"vwap":1040},"2025-07-18",14.208,{"date":1940,"open":1055,"high":1413,"low":1060,"close":1082,"change":263,"percent_change":679,"volume":1941,"transactions":9,"vwap":1082},"2025-07-17",41200,{"date":1943,"open":1888,"high":1455,"low":1944,"close":1046,"change":85,"percent_change":1667,"volume":1945,"transactions":9,"vwap":1046},"2025-07-16",13.722,44200,{"date":1947,"open":1060,"high":1948,"low":1606,"close":1606,"change":1056,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1606},"2025-07-15",14.068,-1.5,48500,{"date":1952,"open":1716,"high":1060,"low":1199,"close":1060,"change":317,"percent_change":1290,"volume":1935,"transactions":9,"vwap":1060},"2025-07-14",{"date":1954,"open":1042,"high":1780,"low":1074,"close":1433,"change":1201,"percent_change":430,"volume":1955,"transactions":9,"vwap":1433},"2025-07-11",38700,{"date":1957,"open":1199,"high":1023,"low":1199,"close":1067,"change":1201,"percent_change":430,"volume":1958,"transactions":9,"vwap":1067},"2025-07-10",58000,{"date":1960,"open":1199,"high":1054,"low":1961,"close":1072,"change":354,"percent_change":1962,"volume":1313,"transactions":9,"vwap":1072},"2025-07-09",13.641,0.72,{"date":1964,"open":1666,"high":1965,"low":1666,"close":1716,"change":768,"percent_change":1489,"volume":1966,"transactions":9,"vwap":1716},"2025-07-08",14.0089998,46800,{"date":1968,"open":1718,"high":1969,"low":1154,"close":1129,"change":192,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1129},"2025-07-07",13.967,-2.43,99300,{"date":1973,"open":1040,"high":1974,"low":1040,"close":1438,"change":156,"percent_change":873,"volume":1975,"transactions":9,"vwap":1438},"2025-07-03",13.995,19100,{"date":1977,"open":1066,"high":1438,"low":1705,"close":1072,"change":354,"percent_change":1962,"volume":1978,"transactions":9,"vwap":1072},"2025-07-02",43800,{"date":1980,"open":1888,"high":1455,"low":1565,"close":1716,"change":203,"percent_change":998,"volume":1195,"transactions":9,"vwap":1716},"2025-07-01",{"date":1982,"open":1010,"high":1227,"low":1597,"close":1089,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1089},"2025-06-30",-0.38,-2.68,78800,{"date":1987,"open":1081,"high":1557,"low":1081,"close":1557,"change":141,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1557},"2025-06-27",3.36,176700,{"date":1991,"open":1154,"high":1048,"low":1992,"close":1653,"change":291,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1653},"2025-06-26",13.51,1.33,42600,{"date":1996,"open":1584,"high":1584,"low":1992,"close":1096,"change":244,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1096},"2025-06-25",-2.24,37200,{"date":2000,"open":1046,"high":1046,"low":1888,"close":1718,"change":263,"percent_change":1478,"volume":1681,"transactions":9,"vwap":1718},"2025-06-24",{"date":2002,"open":1645,"high":1780,"low":1143,"close":1066,"change":1075,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1066},"2025-06-23",3.73,83100,{"date":2006,"open":1658,"high":1901,"low":1130,"close":1123,"change":487,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1123},"2025-06-20",-1.98,98000,{"date":2010,"open":1992,"high":1578,"low":2011,"close":1081,"change":613,"percent_change":692,"volume":2012,"transactions":9,"vwap":1081},"2025-06-18",13.438,53900,{"date":2014,"open":1627,"high":2015,"low":1680,"close":1154,"change":282,"percent_change":574,"volume":2016,"transactions":9,"vwap":1154},"2025-06-17",13.622,102900,{"date":2018,"open":1018,"high":1018,"low":2019,"close":1103,"change":832,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1103},"2025-06-16",13.44,-6.86,100800,{"date":2023,"open":1300,"high":2024,"low":823,"close":1234,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1234},"2025-06-13",15.162,-1.33,-8.43,102600,{"date":2029,"open":213,"high":2030,"low":253,"close":254,"change":825,"percent_change":825,"volume":2031,"transactions":9,"vwap":254},"2025-06-12",16.059999,130700,{"date":2033,"open":843,"high":735,"low":2034,"close":254,"change":718,"percent_change":886,"volume":2035,"transactions":9,"vwap":254},"2025-06-11",15.518,73900,{"date":2037,"open":756,"high":242,"low":756,"close":224,"change":1420,"percent_change":2038,"volume":2039,"transactions":9,"vwap":224},"2025-06-10",1.04,37500,{"date":2041,"open":1835,"high":210,"low":1810,"close":779,"change":354,"percent_change":2042,"volume":2043,"transactions":9,"vwap":779},"2025-06-09",0.66,41300,{"date":2045,"open":1513,"high":842,"low":1513,"close":1512,"change":404,"percent_change":2046,"volume":1750,"transactions":9,"vwap":1512},"2025-06-06",1.8,{"date":2048,"open":1334,"high":2049,"low":1262,"close":808,"change":86,"percent_change":2050,"volume":2051,"transactions":9,"vwap":808},"2025-06-05",15.069,0.94,23600,{"date":2053,"open":1300,"high":774,"low":1246,"close":991,"change":450,"percent_change":1469,"volume":2054,"transactions":9,"vwap":991},"2025-06-04",24000,{"date":2056,"open":1361,"high":934,"low":1361,"close":76,"change":2057,"percent_change":2058,"volume":1534,"transactions":9,"vwap":76},"2025-06-03",0.4,2.74,{"date":2060,"open":939,"high":939,"low":2061,"close":1361,"change":450,"percent_change":2062,"volume":1675,"transactions":9,"vwap":1361},"2025-06-02",14.511,-1.08,{"date":2064,"open":809,"high":1300,"low":1316,"close":1247,"change":744,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1247},"2025-05-30",-0.47,18900,{"date":2068,"open":947,"high":947,"low":2069,"close":1296,"change":25,"percent_change":1514,"volume":2070,"transactions":9,"vwap":1296},"2025-05-29",14.675,19000,{"date":2072,"open":935,"high":2073,"low":803,"close":803,"change":1258,"percent_change":2074,"volume":2075,"transactions":9,"vwap":803},"2025-05-28",15.216,-1.32,25000,{"date":2077,"open":947,"high":2078,"low":2079,"close":774,"change":768,"percent_change":2080,"volume":2081,"transactions":9,"vwap":774},"2025-05-27",15.25,14.828,1.34,42000,{"date":2083,"open":1295,"high":1507,"low":1295,"close":803,"change":1201,"percent_change":685,"volume":2084,"transactions":9,"vwap":803},"2025-05-23",17600,{"date":2086,"open":1301,"high":1350,"low":1301,"close":821,"change":93,"percent_change":1776,"volume":2087,"transactions":9,"vwap":821},"2025-05-22",27700,{"date":2089,"open":928,"high":2090,"low":2091,"close":1301,"change":1285,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1301},"2025-05-21",15.301,14.63,-2.78,24700,{"date":2095,"open":76,"high":2096,"low":821,"close":928,"change":612,"percent_change":385,"volume":2097,"transactions":9,"vwap":928},"2025-05-20",15.272,15000,{"date":2099,"open":822,"high":2100,"low":824,"close":774,"change":116,"percent_change":2101,"volume":2102,"transactions":9,"vwap":774},"2025-05-19",15.294,-1.11,51400,{"date":2104,"open":917,"high":842,"low":2105,"close":1835,"change":440,"percent_change":1019,"volume":1935,"transactions":9,"vwap":1835},"2025-05-16",15.032,{"date":2107,"open":1300,"high":2078,"low":1262,"close":822,"change":873,"percent_change":1521,"volume":2108,"transactions":9,"vwap":822},"2025-05-15",40700,{"date":2110,"open":1533,"high":801,"low":1024,"close":1246,"change":782,"percent_change":903,"volume":2111,"transactions":9,"vwap":1246},"2025-05-14",34300,{"date":2113,"open":996,"high":996,"low":1275,"close":1483,"change":1585,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1483},"2025-05-13",-1.29,24800,{"date":2117,"open":1913,"high":1300,"low":823,"close":1247,"change":531,"percent_change":2118,"volume":1638,"transactions":9,"vwap":1247},"2025-05-12",2.93,{"date":2120,"open":1217,"high":1218,"low":1219,"close":1499,"change":255,"percent_change":530,"volume":2121,"transactions":9,"vwap":1499},"2025-05-09",20700,{"date":2123,"open":823,"high":2124,"low":1488,"close":1011,"change":744,"percent_change":1414,"volume":2125,"transactions":9,"vwap":1011},"2025-05-08",14.432,10800,{"date":2127,"open":1234,"high":1913,"low":1442,"close":995,"change":354,"percent_change":2128,"volume":936,"transactions":9,"vwap":995},"2025-05-07",0.7,{"date":2130,"open":1455,"high":1257,"low":2131,"close":1016,"change":354,"percent_change":2128,"volume":2132,"transactions":9,"vwap":1016},"2025-05-06",14.065,13800,{"date":2134,"open":1234,"high":1529,"low":1456,"close":1010,"change":679,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1010},"2025-05-05",-2.4,37700,{"date":2138,"open":1234,"high":1225,"low":2139,"close":1542,"change":628,"percent_change":1312,"volume":2140,"transactions":9,"vwap":1542},"2025-05-02",14.274,25200,{"date":2142,"open":1455,"high":807,"low":2143,"close":1227,"change":1864,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1227},"2025-05-01",13.899,-2.26,284600,{"date":2147,"open":1004,"high":1226,"low":2148,"close":2091,"change":86,"percent_change":954,"volume":2149,"transactions":9,"vwap":2091},"2025-04-30",14.022,40500,{"date":2151,"open":1003,"high":1284,"low":1449,"close":1218,"change":711,"percent_change":2152,"volume":897,"transactions":9,"vwap":1218},"2025-04-29",1.97,{"date":2154,"open":1102,"high":2155,"low":1102,"close":1010,"change":395,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1010},"2025-04-28",14.289,4.18,31000,{"date":2159,"open":1565,"high":2160,"low":1154,"close":1141,"change":116,"percent_change":1712,"volume":1860,"transactions":9,"vwap":1141},"2025-04-25",13.844,{"date":185,"open":1658,"high":1460,"low":1198,"close":1199,"change":385,"percent_change":1327,"volume":2162,"transactions":9,"vwap":1199},22900]