[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEA":3,"homepage-market-summary":30,"stock-historical-SEA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"U.S. Global Sea to Sky Cargo ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6511,0.960924,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.66,20.6,20.765,20.58,20.53,0.13,0.63,6480.153977,20.958,13.37,17561.25856853785,96.1,1183,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},12.1,15507,5660175.900703,69.3,"2025-04-25",[183,186,195,204,214,223,234,243,253,264,273,282,292,302,311,321,331,340,350,359,368,377,386,395,403,414,423,431,441,450,459,467,476,485,494,503,512,521,531,542,552,562,572,583,593,602,613,624,633,642,653,662,670,680,688,696,705,716,727,736,746,757,764,772,781,788,795,802,811,819,828,834,843,850,858,865,873,880,887,893,902,908,915,920,928,934,939,945,951,958,964,972,981,988,996,1003,1009,1014,1019,1024,1029,1036,1042,1049,1054,1060,1066,1071,1078,1086,1092,1098,1105,1111,1115,1121,1128,1134,1140,1147,1152,1157,1162,1167,1174,1180,1189,1195,1201,1205,1211,1217,1225,1234,1240,1247,1254,1259,1265,1270,1275,1280,1286,1290,1296,1303,1308,1315,1318,1321,1326,1330,1335,1342,1347,1351,1355,1361,1368,1373,1378,1384,1391,1397,1405,1409,1413,1420,1426,1433,1441,1449,1455,1462,1469,1475,1481,1488,1495,1501,1509,1514,1522,1525,1531,1534,1540,1544,1551,1556,1563,1570,1578,1585,1591,1597,1605,1612,1616,1621,1627,1633,1639,1644,1648,1651,1654,1658,1663,1668,1671,1678,1685,1691,1693,1696,1703,1710,1716,1724,1733,1739,1744,1749,1753,1758,1762,1766,1771,1779,1783,1787,1792,1799,1805,1810,1816,1824,1830,1835,1840,1846,1852,1857,1861,1868,1874,1881,1888,1895,1900,1907,1913,1918,1924,1930,1935,1941,1948,1951,1955,1959,1963,1966,1971,1975,1980,1984,1987,1991,1996,2001,2005,2010,2016,2021,2028,2033,2037,2042,2046,2050,2056,2060,2062,2068,2071,2073,2075,2080,2084,2089,2092,2096,2103,2107,2111,2114,2118,2123,2130,2133,2137,2141,2145,2151,2153,2158,2164,2168,2171,2175,2177,2180,2184,2187,2190,2193,2195,2199,2204,2208,2213,2217,2222,2226,2231,2237,2243,2248,2252,2257,2260,2265,2270,2275,2281,2286,2291,2296,2302,2309,2312,2319,2324,2329,2332,2336,2339,2343,2350,2355,2362,2371,2379,2385,2392,2398,2403,2411,2417,2422,2427,2432,2438],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},120,20.6647,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.69,20.48,-0.186,-0.9,8461.085983,135,20.606,{"date":196,"open":197,"high":25,"low":198,"close":199,"change":200,"percent_change":145,"volume":201,"transactions":202,"vwap":203},"2026-10-05",20.82,20.455,20.716,-0.004,17901.261133,371,20.9649,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",20.55,20.72,20.3423,0.21,1.02,10042.013515,171,20.5105,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",20.03,20.51,0.31,1.53,14419.582472,195,20.4243,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",20.19,20.385,20.1,20.2,0.17,0.85,23051.554774,183,20.2411,{"date":235,"open":236,"high":237,"low":236,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",19.79,20.07,-0.03,-0.15,4201.164517,125,20.015,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",19.97,20.17,20.06,0.1641,0.82,3715.595088,138,20.0647,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",19.86,19.93,19.76,19.8959,0.064,0.32,5845.248228,122,19.8578,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":262,"vwap":272},"2026-09-24",19.85,19.9825,19.8319,0.0519,0.26,7910.409352,19.881,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":162,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",19.9,19.71,19.78,-1.25,21104.670293,147,19.8184,{"date":283,"open":284,"high":285,"low":286,"close":216,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20.13,20.31,19.91,-0.56,-2.72,106266.608264,398,20.0828,{"date":293,"open":294,"high":295,"low":217,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",20.8,20.84,20.59,-0.0262,-0.13,21570.149183,276,20.6309,{"date":303,"open":21,"high":207,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",20.52,20.6162,-0.1038,-0.5,22518.015526,246,20.6103,{"date":312,"open":313,"high":314,"low":315,"close":207,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",20.81,20.88,20.611,0.09,0.44,40967.05789,391,20.7615,{"date":322,"open":206,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",20.8299,20.515,20.63,0.18,0.88,192715.27886,342,20.7444,{"date":332,"open":333,"high":20,"low":334,"close":335,"change":336,"percent_change":218,"volume":337,"transactions":338,"vwap":339},"2026-09-15",20.46,20.39,20.45,0.0622,29574.227154,281,20.4345,{"date":341,"open":342,"high":343,"low":228,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",20.38,20.73,20.3878,0.2175,1.08,45986.767273,340,20.4033,{"date":351,"open":247,"high":352,"low":353,"close":354,"change":355,"percent_change":174,"volume":356,"transactions":357,"vwap":358},"2026-09-11",20.3499,20.04,20.1703,0.2003,7715.299561,173,20.2292,{"date":360,"open":361,"high":361,"low":362,"close":245,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",20.01,19.83,-0.0379,-0.19,6841.7444,118,19.9594,{"date":369,"open":370,"high":237,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",19.885,20.0079,0.1476,0.74,8107.274226,116,19.9865,{"date":378,"open":379,"high":379,"low":236,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",19.99,19.8603,-0.1597,-0.8,65028.063544,108,19.7983,{"date":387,"open":388,"high":216,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",19.96,20.02,0.1377,0.69,3975.129561,113,19.9803,{"date":396,"open":216,"high":216,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":184,"vwap":402},"2026-09-03",19.74,19.8823,0.3068,1.57,7462.967234,20.0624,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",19.55,19.65,19.42,19.5755,0.0655,0.34,4431.554095,94,19.5134,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",19.87,19.51,-0.1899,-0.96,3638.646898,105,19.6936,{"date":424,"open":256,"high":256,"low":425,"close":426,"change":427,"percent_change":101,"volume":428,"transactions":429,"vwap":430},"2026-08-31",19.6,19.6999,-0.0588,4001.429122,104,19.7731,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",19.69,19.88,19.7587,-0.2056,-1.03,3538.307827,117,19.7894,{"date":442,"open":443,"high":245,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",19.53,19.9643,0.3543,1.81,8934.335259,144,19.7906,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":126,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",20.08,19.60132,19.61,-2.87,14137.427984,233,19.6501,{"date":460,"open":461,"high":462,"low":237,"close":225,"change":463,"percent_change":364,"volume":464,"transactions":465,"vwap":466},"2026-08-25",20.12,20.21,-0.0383,12331.511282,164,20.1466,{"date":468,"open":469,"high":469,"low":246,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",20.35,20.2283,-0.0217,-0.11,9428.045868,206,20.2621,{"date":477,"open":452,"high":478,"low":452,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",20.3887,20.25,0.5598,2.84,18817.484079,288,20.3138,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":307,"volume":491,"transactions":492,"vwap":493},"2026-08-20",19.62,19.8,19.6902,-0.0996,7648.496696,127,19.6805,{"date":495,"open":397,"high":416,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",19.7101,19.7898,0.156,0.79,4810.597025,134,19.792,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":499,"volume":509,"transactions":510,"vwap":511},"2026-08-18",19.7,19.5,19.6338,0.1538,6978.433369,158,19.6114,{"date":513,"open":514,"high":454,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",19.18,19.48,0.6109,3.24,13524.935756,199,19.3824,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",18.88,18.98,18.8691,0.1064,0.57,4836.0347,92,18.9294,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",18.6,18.85,18.595,18.7627,0.2427,1.31,7981.528604,121,18.7577,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",18.27,18.56,18.52,0.28,1.54,4187.4667,106,18.4569,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",18.38,18.1566,18.24,-0.08,-0.44,4509.009342,101,18.2262,{"date":563,"open":564,"high":565,"low":544,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",18.35,18.5114,18.32,0.0201,0.11,11378.516553,139,18.3676,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",18.34,18.36,18.225,18.2999,0.1299,0.71,2438.05842,100,18.3265,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",18.1,18.21,18.17,0.12,0.66,2016.2701,66,18.1588,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",18.12,18.05,-0.3236,-1.76,5016.7361,96,18.0929,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",18.31,18.39,18.2801,18.3736,-0.1926,-1.04,7718.19722,131,18.3323,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",18.4614,18.5699,18.455,18.5662,-0.0017,-0.01,6940.06695,112,18.5107,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":238,"volume":631,"transactions":581,"vwap":632},"2026-07-31",18.5,18.59,18.48,18.5679,-0.0064,5090.26691,18.5459,{"date":634,"open":635,"high":533,"low":636,"close":637,"change":638,"percent_change":210,"volume":639,"transactions":640,"vwap":641},"2026-07-30",18.53,18.43,18.5743,0.1874,14024.1463,143,18.5451,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",18.4,18.47,18,18.3869,0.027,0.15,4092.4463,83,18.3683,{"date":654,"open":595,"high":655,"low":595,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",18.41,18.3599,0.2199,1.21,7338.823784,133,18.3023,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":191,"volume":668,"transactions":501,"vwap":669},"2026-07-27",18.33,18.01,18.14,-0.165,6574.03306,18.1125,{"date":671,"open":574,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",18.3999,18.25,18.305,0.24,1.33,12771.222198,148,18.3253,{"date":681,"open":585,"high":682,"low":596,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":412,"vwap":687},"2026-07-23",18.18,18.065,0.045,0.25,4244.686,18.1102,{"date":689,"open":690,"high":585,"low":691,"close":691,"change":692,"percent_change":106,"volume":693,"transactions":694,"vwap":695},"2026-07-22",18.0665,18.02,-0.0873,3576.229,77,18.0651,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":550,"vwap":704},"2026-07-21",17.935,18.22,18.1073,0.2973,1.67,7573.808513,18.115,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",17.88,17.9,17.74,17.81,0.0884,0.5,3882.0524,99,17.8307,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",17.73,17.7699,17.66,17.7216,-0.0284,-0.16,5094.704034,75,17.7054,{"date":728,"open":729,"high":707,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",17.65,17.75,-0.064,-0.36,8704.0734,80,17.7868,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",17.97,17.72,17.814,0.079,0.45,9678.290722,129,17.8183,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",17.67,17.87,17.6,17.735,0.445,2.57,17770.169673,150,17.738,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":145,"percent_change":121,"volume":762,"transactions":429,"vwap":763},"2026-07-13",17.36,17.54,17.29,5256.536452,17.3954,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":538,"volume":771,"transactions":9,"vwap":769},"2026-07-10",17.25,17.32,17.18,17.31,0.224,8200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",17.11,17.22,16.89,17.086,-0.134,-0.78,14300,{"date":782,"open":783,"high":784,"low":783,"close":775,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":775},"2026-07-08",16.97,17.274,0.308,1.82,23900,{"date":789,"open":776,"high":790,"low":791,"close":792,"change":793,"percent_change":557,"volume":794,"transactions":9,"vwap":792},"2026-07-07",17.01,16.84,16.912,-0.014,30100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":326,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",16.76,17.108,16.926,1.07,290100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",16.775,16.785,16.641,16.746,0.398,2.43,5500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",16.12,16.435,16.348,0.033,0.2,6900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",16.31,16.375,16.23,16.315,-0.155,-0.94,16200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":675,"volume":771,"transactions":9,"vwap":832},"2026-06-29",16.41,16.52,16.47,0.039,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",16.51,16.72,16.331,16.431,-0.236,-1.42,11900,{"date":844,"open":845,"high":790,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",16.82,16.667,-0.171,-1.02,3300,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",16.92,17,16.838,-0.189,-1.11,1400,{"date":859,"open":860,"high":774,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",16.85,17.027,-0.102,-0.6,1700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",16.98,17.16,17.129,0.384,2.29,4400,{"date":874,"open":875,"high":845,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",16.68,16.745,-0.138,-0.82,18300,{"date":881,"open":774,"high":774,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",16.78,16.883,-0.347,-2.01,5100,{"date":888,"open":889,"high":767,"low":890,"close":890,"change":891,"percent_change":136,"volume":892,"transactions":9,"vwap":890},"2026-06-16",17.28,17.23,-0.265,9400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",17.51,17.515,17.42,17.495,-0.074,-0.42,11600,{"date":903,"open":767,"high":904,"low":767,"close":905,"change":906,"percent_change":907,"volume":810,"transactions":9,"vwap":905},"2026-06-12",17.59,17.569,0.145,0.83,{"date":909,"open":766,"high":910,"low":775,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",17.45,17.424,0.314,1.84,4000,{"date":916,"open":917,"high":889,"low":918,"close":774,"change":919,"percent_change":588,"volume":818,"transactions":9,"vwap":774},"2026-06-10",17.19,17.07,0.02,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",17.39,16.979,17.09,-0.225,-1.3,10600,{"date":929,"open":930,"high":930,"low":766,"close":931,"change":932,"percent_change":933,"volume":886,"transactions":9,"vwap":931},"2026-06-08",17.52,17.315,0.065,0.38,{"date":935,"open":936,"high":897,"low":936,"close":766,"change":937,"percent_change":121,"volume":938,"transactions":9,"vwap":766},"2026-06-05",17.2,-0.021,13600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":316,"percent_change":944,"volume":886,"transactions":9,"vwap":943},"2026-06-04",17.13,17.328,17.271,0.52,{"date":946,"open":774,"high":947,"low":774,"close":948,"change":949,"percent_change":382,"volume":950,"transactions":9,"vwap":948},"2026-06-03",17.24,17.181,-0.139,16500,{"date":952,"open":889,"high":953,"low":954,"close":767,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":767},"2026-06-02",17.385,17.27,0.04,0.23,3000,{"date":959,"open":947,"high":767,"low":960,"close":889,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":889},"2026-06-01",17.17,0.33,1.95,12300,{"date":965,"open":790,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",17.049999,16.8,16.95,-0.015,-0.09,14100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",16.96,17.055,16.823,16.965,-0.208,-1.21,19300,{"date":982,"open":766,"high":766,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",17.12,17.173,-0.215,-1.24,12200,{"date":989,"open":922,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",17.455,17.289,17.388,0.014,0.08,3800,{"date":997,"open":910,"high":910,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",17.303,17.374,-0.124,-0.71,12600,{"date":1004,"open":1005,"high":760,"low":1005,"close":1006,"change":1007,"percent_change":150,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",17.373,17.498,-0.062,7800,{"date":1010,"open":922,"high":750,"low":922,"close":1011,"change":73,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",17.56,2.75,9900,{"date":1015,"open":761,"high":761,"low":1016,"close":924,"change":557,"percent_change":1017,"volume":1018,"transactions":9,"vwap":924},"2026-05-19",17.030001,-0.47,9500,{"date":1020,"open":966,"high":1021,"low":966,"close":960,"change":1022,"percent_change":101,"volume":1023,"transactions":9,"vwap":960},"2026-05-18",17.269,-0.051,11000,{"date":1025,"open":766,"high":766,"low":1026,"close":1027,"change":978,"percent_change":1028,"volume":842,"transactions":9,"vwap":1027},"2026-05-15",17.08,17.221,-1.19,{"date":1030,"open":1011,"high":1011,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",17.327,17.429,0.024,0.14,7100,{"date":1037,"open":750,"high":750,"low":761,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",17.405,-0.075,-0.43,5700,{"date":1043,"open":760,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":901,"transactions":9,"vwap":1046},"2026-05-12",17.63,17.41,17.48,-0.1,-0.57,{"date":1050,"open":748,"high":1051,"low":1011,"close":1052,"change":1053,"percent_change":878,"volume":842,"transactions":9,"vwap":1052},"2026-05-11",17.715,17.58,-0.145,{"date":1055,"open":709,"high":709,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":927,"transactions":9,"vwap":1057},"2026-05-08",17.61,17.725,0.124,0.7,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":970,"volume":771,"transactions":9,"vwap":1064},"2026-05-07",17.68,17.5,17.601,-0.016,{"date":1067,"open":760,"high":1068,"low":930,"close":1069,"change":1070,"percent_change":326,"volume":780,"transactions":9,"vwap":1069},"2026-05-06",17.7,17.617,0.032,{"date":1072,"open":1073,"high":904,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",17.276,17.585,0.444,2.59,9600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",17.4,17.066999,17.141,-0.315,-1.8,8800,{"date":1087,"open":1088,"high":1088,"low":999,"close":1089,"change":1090,"percent_change":364,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",17.57,17.456,-0.034,5400,{"date":1093,"open":936,"high":760,"low":936,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",17.49,0.285,1.66,9800,{"date":1099,"open":759,"high":1100,"low":941,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",17.38,17.205,-0.048,-0.28,17900,{"date":1106,"open":1107,"high":1031,"low":1107,"close":1108,"change":1109,"percent_change":317,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",17.1,17.253,0.076,6000,{"date":1112,"open":947,"high":947,"low":790,"close":1113,"change":1102,"percent_change":1103,"volume":1114,"transactions":9,"vwap":1113},"2026-04-27",17.177,20700,{"date":1116,"open":868,"high":761,"low":868,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",17.225,0.082,0.48,6300,{"date":1122,"open":1107,"high":1123,"low":1016,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",17.26,17.143,0.01,0.06,29600,{"date":1129,"open":983,"high":917,"low":867,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",17.133,-0.007,-0.04,20000,{"date":1135,"open":1136,"high":1136,"low":983,"close":1137,"change":723,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",17.55,17.14,-0.92,4700,{"date":1141,"open":1142,"high":897,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",17.21,17.3,-0.095,-0.55,33100,{"date":1148,"open":769,"high":1094,"low":769,"close":1149,"change":1150,"percent_change":1151,"volume":1085,"transactions":9,"vwap":1149},"2026-04-17",17.395,0.155,0.9,{"date":1153,"open":924,"high":1154,"low":924,"close":947,"change":1155,"percent_change":1155,"volume":1156,"transactions":9,"vwap":947},"2026-04-16",17.35,0,8500,{"date":1158,"open":1159,"high":1159,"low":917,"close":947,"change":1160,"percent_change":364,"volume":1161,"transactions":9,"vwap":947},"2026-04-15",17.43,-0.033,17500,{"date":1163,"open":759,"high":759,"low":890,"close":1164,"change":1165,"percent_change":162,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",17.273,-0.043,25500,{"date":1168,"open":1142,"high":759,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-13",17.175,17.316,0.126,0.73,5600,{"date":1175,"open":1176,"high":1176,"low":917,"close":917,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":917},"2026-04-10",17.44,-0.204,-1.17,11400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",17.425,17.46,17.302,17.394,-0.066,-0.38,12400,{"date":1190,"open":889,"high":1183,"low":1191,"close":1183,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1183},"2026-04-08",17.211,0.405,2.37,15600,{"date":1196,"open":761,"high":761,"low":1197,"close":975,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":975},"2026-04-07",17.02,-0.255,-1.47,13700,{"date":1202,"open":853,"high":769,"low":853,"close":769,"change":994,"percent_change":1203,"volume":1204,"transactions":9,"vwap":769},"2026-04-06",0.46,53700,{"date":1206,"open":1207,"high":890,"low":1208,"close":890,"change":817,"percent_change":1209,"volume":1210,"transactions":9,"vwap":890},"2026-04-02",16.91,16.87,1.17,14800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1016,"change":316,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1016},"2026-04-01",16.94,17.102,0.53,23400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1213,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1213},"2026-03-31",16.73,16.955,16.642,0.457,2.77,26500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-30",16.46,16.59,16.42,16.483,0.133,0.81,18200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":145,"percent_change":121,"volume":1239,"transactions":9,"vwap":1238},"2026-03-27",16.4,16.475,16.35,2900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":157,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-26",16.625,16.67,16.37,-1.44,12100,{"date":1248,"open":1249,"high":797,"low":1250,"close":1251,"change":1252,"percent_change":1028,"volume":1253,"transactions":9,"vwap":1251},"2026-03-25",16.7,16.57,16.61,-0.2,43500,{"date":1255,"open":1228,"high":1256,"low":1228,"close":1257,"change":229,"percent_change":210,"volume":1258,"transactions":9,"vwap":1257},"2026-03-24",16.83,16.81,34500,{"date":1260,"open":1261,"high":837,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1224,"transactions":9,"vwap":1262},"2026-03-23",16.45,16.64,0.1,0.6,{"date":1266,"open":860,"high":860,"low":1244,"close":1267,"change":101,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-20",16.54,-1.78,24100,{"date":1271,"open":1272,"high":1273,"low":1272,"close":791,"change":229,"percent_change":210,"volume":1274,"transactions":9,"vwap":791},"2026-03-19",16.55,16.885,8100,{"date":1276,"open":1272,"high":1277,"low":1272,"close":1243,"change":72,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1243},"2026-03-18",16.755,0.42,5300,{"date":1281,"open":1262,"high":1262,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":963,"transactions":9,"vwap":1283},"2026-03-17",16.49,16.6,0.05,0.3,{"date":1287,"open":836,"high":1272,"low":1236,"close":1272,"change":73,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1272},"2026-03-16",2.92,20300,{"date":1291,"open":1292,"high":821,"low":1293,"close":1293,"change":732,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",16.25,16.08,-2.19,16700,{"date":1297,"open":1298,"high":1298,"low":821,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",16.62,16.44,-0.249,-1.49,13200,{"date":1304,"open":1305,"high":837,"low":1283,"close":1306,"change":1307,"percent_change":472,"volume":1104,"transactions":9,"vwap":1306},"2026-03-11",16.71,16.689,-0.018,{"date":1309,"open":797,"high":860,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",16.572,16.707,-0.123,-0.73,54300,{"date":1316,"open":1249,"high":1208,"low":821,"close":1256,"change":72,"percent_change":1278,"volume":1317,"transactions":9,"vwap":1256},"2026-03-09",94900,{"date":1319,"open":860,"high":860,"low":1283,"close":797,"change":994,"percent_change":1119,"volume":1320,"transactions":9,"vwap":797},"2026-03-06",418800,{"date":1322,"open":1197,"high":1197,"low":1323,"close":875,"change":1040,"percent_change":1324,"volume":1325,"transactions":9,"vwap":875},"2026-03-05",16.63,-2.51,19100,{"date":1327,"open":766,"high":1123,"low":1107,"close":774,"change":1328,"percent_change":1329,"volume":1200,"transactions":9,"vwap":774},"2026-03-04",-0.26,-1.5,{"date":1331,"open":910,"high":1332,"low":1197,"close":1333,"change":1125,"percent_change":1126,"volume":1334,"transactions":9,"vwap":1333},"2026-03-03",17.533,17.37,19000,{"date":1336,"open":1337,"high":1338,"low":1123,"close":759,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":759},"2026-03-02",17.34,17.453,0.386,2.27,24300,{"date":1343,"open":1213,"high":924,"low":776,"close":1344,"change":1345,"percent_change":817,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",16.974,0.034,5800,{"date":1348,"open":918,"high":918,"low":1207,"close":1213,"change":620,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1213},"2026-02-26",-0.06,2500,{"date":1352,"open":917,"high":917,"low":1353,"close":968,"change":316,"percent_change":1215,"volume":1354,"transactions":9,"vwap":968},"2026-02-25",16.77,131600,{"date":1356,"open":797,"high":1357,"low":797,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-24",16.86,0.185,1.11,2600,{"date":1362,"open":776,"high":776,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-23",16.645,16.675,-0.125,-0.74,18500,{"date":1369,"open":1370,"high":1207,"low":1370,"close":967,"change":260,"percent_change":1371,"volume":1372,"transactions":9,"vwap":967},"2026-02-20",16.5,1.94,22100,{"date":1374,"open":1375,"high":1375,"low":1261,"close":1376,"change":1377,"percent_change":326,"volume":818,"transactions":9,"vwap":1376},"2026-02-19",16.58,16.48,0.03,{"date":1379,"open":1380,"high":1381,"low":1238,"close":1261,"change":229,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1261},"2026-02-18",16.421,16.469,1.04,4300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":588,"percent_change":373,"volume":1390,"transactions":9,"vwap":1389},"2026-02-17",16.16,16.3,16.11,16.28,2800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1386,"change":1263,"percent_change":1396,"volume":1360,"transactions":9,"vwap":1386},"2026-02-13",16.13,16.26,16.040001,0.62,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",16.525,16.030001,16.059999,-0.37,-2.25,9100,{"date":1406,"open":1387,"high":1407,"low":823,"close":1407,"change":961,"percent_change":1408,"volume":810,"transactions":9,"vwap":1407},"2026-02-11",16.43,2.05,{"date":1410,"open":813,"high":1411,"low":1412,"close":1412,"change":72,"percent_change":317,"volume":995,"transactions":9,"vwap":1412},"2026-02-10",16.19,16.1,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1400,"change":1377,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1400},"2026-02-09",16,16.07,15.98,0.19,18400,{"date":1421,"open":1422,"high":1415,"low":1423,"close":1415,"change":1424,"percent_change":1425,"volume":1188,"transactions":9,"vwap":1415},"2026-02-06",15.96,15.87,0.36,2.3,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1360,"transactions":9,"vwap":1430},"2026-02-05",15.84,15.63,15.64,-0.17,-1.08,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-04",15.91,15.701,15.81,0.215,1.38,8400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1041,"transactions":9,"vwap":1446},"2026-02-03",15.51,15.651,15.49,15.595,0.121,0.78,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1058,"percent_change":1232,"volume":1454,"transactions":9,"vwap":1453},"2026-02-02",15.25,15.529,15.474,14000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":278,"volume":1461,"transactions":9,"vwap":1459},"2026-01-30",15.475,15.305,15.35,-0.195,12900,{"date":1463,"open":1445,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1091,"transactions":9,"vwap":1466},"2026-01-29",15.555,15.33,15.545,0.225,1.47,{"date":1470,"open":1459,"high":1471,"low":1472,"close":1473,"change":568,"percent_change":1474,"volume":1077,"transactions":9,"vwap":1473},"2026-01-28",15.422,15.29,15.32,0.72,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":956,"percent_change":548,"volume":1480,"transactions":9,"vwap":1479},"2026-01-27",15.04,15.234,15.21,6100,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1126,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",14.95,15.09,14.98,0.4,8600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":970,"percent_change":863,"volume":1494,"transactions":9,"vwap":1493},"2026-01-23",14.9,14.935,14.89,14.92,3900,{"date":1496,"open":1484,"high":1484,"low":1497,"close":1498,"change":1499,"percent_change":1284,"volume":1500,"transactions":9,"vwap":1498},"2026-01-22",14.93,15.01,0.008,26000,{"date":1502,"open":1503,"high":71,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-21",14.941,14.86,15.0019999,0.262,1.78,2000,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1511,"change":1132,"percent_change":1513,"volume":1346,"transactions":9,"vwap":1511},"2026-01-20",14.74,14.91,-0.27,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1200,"transactions":9,"vwap":1519},"2026-01-16",14.805,14.83,14.73,14.78,-0.23,-1.53,{"date":1523,"open":1524,"high":71,"low":1524,"close":1498,"change":1155,"percent_change":1155,"volume":1461,"transactions":9,"vwap":1498},"2026-01-15",14.94,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1498,"change":994,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1498},"2026-01-14",14.97,15.07,0.54,20600,{"date":1532,"open":1493,"high":1533,"low":1493,"close":1497,"change":970,"percent_change":863,"volume":842,"transactions":9,"vwap":1497},"2026-01-13",15.02,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1533,"change":817,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1533},"2026-01-12",14.85,15.03,1.35,24900,{"date":1541,"open":1517,"high":1536,"low":1542,"close":1543,"change":22,"percent_change":327,"volume":927,"transactions":9,"vwap":1543},"2026-01-09",14.759,14.82,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":568,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-08",14.64,14.69,14.62,0.75,7900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1553,"change":1263,"percent_change":391,"volume":1274,"transactions":9,"vwap":1553},"2026-01-07",14.58,14.6,14.562,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":944,"volume":1562,"transactions":9,"vwap":1560},"2026-01-06",14.41,14.55,14.48,0.075,13300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1097,"transactions":9,"vwap":1567},"2026-01-05",14.3,14.45,14.405,0.085,0.59,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-02",14.24,14.389,14.32,0.096,0.67,23600,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1366,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",14.21,14.31,14.224,-0.106,11800,{"date":1586,"open":1587,"high":1588,"low":1581,"close":1587,"change":1589,"percent_change":1590,"volume":1404,"transactions":9,"vwap":1587},"2025-12-30",14.33,14.388,-0.07,-0.49,{"date":1592,"open":1565,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":675,"volume":1596,"transactions":9,"vwap":1593},"2025-12-29",14.4,14.28,0.035,25100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":238,"volume":1604,"transactions":9,"vwap":1602},"2025-12-26",14.34,14.42,14.29,14.365,-0.005,35100,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1188,"transactions":9,"vwap":1609},"2025-12-24",14.39,14.27,14.37,-0.95,-6.2,{"date":1613,"open":1614,"high":1473,"low":1614,"close":1473,"change":1263,"percent_change":589,"volume":1615,"transactions":9,"vwap":1473},"2025-12-23",15.22,8700,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1614,"change":1620,"percent_change":1263,"volume":1461,"transactions":9,"vwap":1614},"2025-12-22",15.26,15.14,0.015,{"date":1622,"open":1614,"high":1614,"low":1623,"close":1624,"change":1625,"percent_change":620,"volume":1626,"transactions":9,"vwap":1624},"2025-12-19",15.175,15.205,-0.001,17400,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1359,"volume":1550,"transactions":9,"vwap":1631},"2025-12-18",15.28,15.184,15.206,0.167,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1513,"volume":1638,"transactions":9,"vwap":1636},"2025-12-17",15.13,15.039,-0.041,7700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":71,"change":121,"percent_change":81,"volume":1643,"transactions":9,"vwap":71},"2025-12-16",15.2,15.05,10800,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1641,"change":1263,"percent_change":589,"volume":1295,"transactions":9,"vwap":1641},"2025-12-15",15.12,15.23,{"date":1649,"open":1473,"high":1473,"low":1650,"close":1650,"change":38,"percent_change":1245,"volume":886,"transactions":9,"vwap":1650},"2025-12-12",15.1,{"date":1652,"open":1653,"high":1465,"low":1653,"close":1473,"change":316,"percent_change":1569,"volume":1584,"transactions":9,"vwap":1473},"2025-12-11",15.18,{"date":1655,"open":1650,"high":1647,"low":1656,"close":1647,"change":72,"percent_change":1203,"volume":1657,"transactions":9,"vwap":1647},"2025-12-10",15.067,20800,{"date":1659,"open":1660,"high":1641,"low":1661,"close":1662,"change":238,"percent_change":1252,"volume":1274,"transactions":9,"vwap":1662},"2025-12-09",15.17,15.115,15.16,{"date":1664,"open":1618,"high":1618,"low":1665,"close":1666,"change":1125,"percent_change":72,"volume":1667,"transactions":9,"vwap":1666},"2025-12-08",15.185,15.19,8300,{"date":1669,"open":1666,"high":1647,"low":1662,"close":1653,"change":970,"percent_change":1670,"volume":1216,"transactions":9,"vwap":1653},"2025-12-05",-0.59,{"date":1672,"open":1673,"high":1673,"low":1451,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-04",15.3,15.27,0.135,0.89,17200,{"date":1679,"open":1650,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1302,"transactions":9,"vwap":1682},"2025-12-03",15.165,15.075,15.135,0.077,0.51,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":557,"volume":1156,"transactions":9,"vwap":1688},"2025-12-02",15,15.058,14.985,-0.012,{"date":1692,"open":1687,"high":1635,"low":1687,"close":1528,"change":1284,"percent_change":961,"volume":1500,"transactions":9,"vwap":1528},"2025-12-01",{"date":1694,"open":1504,"high":1533,"low":1504,"close":1533,"change":1695,"percent_change":499,"volume":1346,"transactions":9,"vwap":1533},"2025-11-28",0.117,{"date":1697,"open":1698,"high":1483,"low":1699,"close":1700,"change":1701,"percent_change":260,"volume":1702,"transactions":9,"vwap":1700},"2025-11-26",14.864,14.84,14.903,0.047,17100,{"date":1704,"open":1705,"high":1504,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-25",14.591,14.856,0.181,1.23,11300,{"date":1711,"open":1712,"high":1547,"low":1712,"close":1713,"change":1714,"percent_change":218,"volume":1715,"transactions":9,"vwap":1713},"2025-11-24",14.51,14.675,0.046,27900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":995,"transactions":9,"vwap":1721},"2025-11-21",14.54,14.68,14.52,14.629,0.159,1.1,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-20",14.76,14.77,14.43,14.47,-0.355,-2.39,17000,{"date":1734,"open":1735,"high":1490,"low":1736,"close":1737,"change":1595,"percent_change":675,"volume":1738,"transactions":9,"vwap":1737},"2025-11-19",14.777,14.75,14.825,103500,{"date":1740,"open":1727,"high":1543,"low":1548,"close":1741,"change":1165,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-18",14.79,-0.29,7300,{"date":1745,"open":1493,"high":1483,"low":1727,"close":1746,"change":1747,"percent_change":1432,"volume":1748,"transactions":9,"vwap":1746},"2025-11-17",14.833,-0.162,7600,{"date":1750,"open":1536,"high":1484,"low":1536,"close":1751,"change":1752,"percent_change":568,"volume":1584,"transactions":9,"vwap":1751},"2025-11-14",14.995,0.016,{"date":1754,"open":1477,"high":71,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1091,"transactions":9,"vwap":1755},"2025-11-13",14.979,-0.151,-1,{"date":1759,"open":1646,"high":1635,"low":1760,"close":1635,"change":1761,"percent_change":800,"volume":842,"transactions":9,"vwap":1635},"2025-11-12",15.051,0.16,{"date":1763,"open":1527,"high":1485,"low":1504,"close":1527,"change":1764,"percent_change":955,"volume":1765,"transactions":9,"vwap":1527},"2025-11-11",0.006,14700,{"date":1767,"open":1517,"high":1527,"low":1517,"close":1768,"change":1769,"percent_change":1676,"volume":1770,"transactions":9,"vwap":1768},"2025-11-10",14.964,0.132,9300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":857,"transactions":9,"vwap":1776},"2025-11-07",14.714,14.854,14.65,14.832,0.118,0.8,{"date":1780,"open":1775,"high":1781,"low":1775,"close":1773,"change":1782,"percent_change":298,"volume":1325,"transactions":9,"vwap":1773},"2025-11-06",14.817,-0.019,{"date":1784,"open":1548,"high":1736,"low":1548,"close":1785,"change":1786,"percent_change":1209,"volume":872,"transactions":9,"vwap":1785},"2025-11-05",14.733,0.171,{"date":1788,"open":1775,"high":1775,"low":1789,"close":1555,"change":1790,"percent_change":1791,"volume":794,"transactions":9,"vwap":1555},"2025-11-04",14.5,-0.313,-2.1,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1675,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-03",14.845,14.885,14.875,0.92,4200,{"date":1800,"open":1775,"high":1801,"low":1802,"close":1511,"change":1803,"percent_change":1804,"volume":995,"transactions":9,"vwap":1511},"2025-10-31",14.815,14.63,-0.05,-0.34,{"date":1806,"open":1543,"high":1543,"low":1736,"close":1741,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1741},"2025-10-30",-0.046,-0.31,2700,{"date":1811,"open":1812,"high":1812,"low":1741,"close":1813,"change":1814,"percent_change":1569,"volume":1815,"transactions":9,"vwap":1813},"2025-10-29",14.877,14.836,0.087,3500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":391,"volume":1823,"transactions":9,"vwap":1821},"2025-10-28",14.698,14.8,14.671,14.749,0.101,4500,{"date":1825,"open":1789,"high":1775,"low":1789,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-27",14.648,0.223,1.55,9000,{"date":1831,"open":1729,"high":1729,"low":1832,"close":1833,"change":1834,"percent_change":994,"volume":872,"transactions":9,"vwap":1833},"2025-10-24",14.382,14.425,0.012,{"date":1836,"open":1607,"high":1729,"low":1837,"close":1838,"change":1358,"percent_change":1839,"volume":1390,"transactions":9,"vwap":1838},"2025-10-23",14.341,14.413,1.3,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1102,"percent_change":1804,"volume":1041,"transactions":9,"vwap":1845},"2025-10-22",14.259,14.26,14.204,14.228,{"date":1847,"open":1848,"high":1587,"low":1849,"close":1850,"change":1851,"percent_change":191,"volume":1346,"transactions":9,"vwap":1850},"2025-10-21",14.2,14.19,14.276,-0.129,{"date":1853,"open":1607,"high":1728,"low":1854,"close":1567,"change":1855,"percent_change":1172,"volume":1856,"transactions":9,"vwap":1567},"2025-10-20",14.375,0.105,7400,{"date":1858,"open":1849,"high":1859,"low":1849,"close":1565,"change":1860,"percent_change":1549,"volume":1360,"transactions":9,"vwap":1565},"2025-10-17",14.35,0.106,{"date":1862,"open":1572,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1439,"volume":1867,"transactions":9,"vwap":1865},"2025-10-16",14.25,14.14,14.194,0.193,2400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1589,"percent_change":307,"volume":1873,"transactions":9,"vwap":1872},"2025-10-15",14.03,14.08,14.0010004,58200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":1738,"transactions":9,"vwap":1878},"2025-10-14",13.96,14.12,14.071,0.301,2.19,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1615,"transactions":9,"vwap":1885},"2025-10-13",13.63,13.8,13.77,0.379,2.83,{"date":1889,"open":1890,"high":1890,"low":26,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",13.83,13.391,-0.389,-2.82,17300,{"date":1896,"open":1897,"high":1876,"low":1898,"close":1898,"change":1252,"percent_change":1899,"volume":1390,"transactions":9,"vwap":1898},"2025-10-09",13.95,13.78,-1.43,{"date":1901,"open":1897,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":270,"volume":1906,"transactions":9,"vwap":1904},"2025-10-08",14,13.92,13.98,0.036,3600,{"date":1908,"open":1909,"high":1909,"low":1903,"close":1910,"change":1911,"percent_change":1912,"volume":1829,"transactions":9,"vwap":1910},"2025-10-07",14.15,13.944,-0.295,-2.07,{"date":1914,"open":1915,"high":1843,"low":1916,"close":1917,"change":1160,"percent_change":1520,"volume":1091,"transactions":9,"vwap":1917},"2025-10-06",14.203,14.16,14.239,{"date":1919,"open":1848,"high":1920,"low":1848,"close":1921,"change":1922,"percent_change":1923,"volume":995,"transactions":9,"vwap":1921},"2025-10-03",14.302,14.272,0.107,0.76,{"date":1925,"open":1926,"high":1580,"low":1927,"close":1928,"change":1929,"percent_change":81,"volume":1643,"transactions":9,"vwap":1928},"2025-10-02",14.11,14.092,14.165,-0.113,{"date":1931,"open":1916,"high":1565,"low":1916,"close":1932,"change":741,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",14.278,0.56,10000,{"date":1936,"open":1909,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1940,"volume":914,"transactions":9,"vwap":1937},"2025-09-30",14.199,14.13,-0.056,-0.39,{"date":1942,"open":1574,"high":1574,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-29",14.223,14.255,-0.065,-0.45,2100,{"date":1949,"open":1950,"high":1599,"low":1950,"close":1574,"change":1782,"percent_change":298,"volume":1815,"transactions":9,"vwap":1574},"2025-09-26",14.221,{"date":1952,"open":1859,"high":1607,"low":1601,"close":1953,"change":1756,"percent_change":609,"volume":1954,"transactions":9,"vwap":1953},"2025-09-25",14.339,6200,{"date":1956,"open":1559,"high":1553,"low":1957,"close":1957,"change":1803,"percent_change":1804,"volume":1958,"transactions":9,"vwap":1957},"2025-09-24",14.49,5200,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1718,"change":1589,"percent_change":106,"volume":1638,"transactions":9,"vwap":1718},"2025-09-23",14.61,14.502,{"date":1964,"open":1548,"high":1546,"low":1789,"close":1961,"change":1965,"percent_change":1138,"volume":1097,"transactions":9,"vwap":1961},"2025-09-22",-0.135,{"date":1967,"open":1517,"high":1517,"low":1968,"close":1969,"change":1970,"percent_change":1138,"volume":1480,"transactions":9,"vwap":1969},"2025-09-19",14.7,14.745,-0.137,{"date":1972,"open":1812,"high":1490,"low":1517,"close":1973,"change":1974,"percent_change":1946,"volume":957,"transactions":9,"vwap":1973},"2025-09-18",14.882,-0.068,{"date":1976,"open":1977,"high":1498,"low":1978,"close":1483,"change":1132,"percent_change":1513,"volume":1979,"transactions":9,"vwap":1483},"2025-09-17",14.99,14.898,10200,{"date":1981,"open":1982,"high":1537,"low":1493,"close":1977,"change":1983,"percent_change":72,"volume":1246,"transactions":9,"vwap":1977},"2025-09-16",14.96,0.011,{"date":1985,"open":1986,"high":1498,"low":1986,"close":1755,"change":1675,"percent_change":88,"volume":1798,"transactions":9,"vwap":1755},"2025-09-15",14.88,{"date":1988,"open":1727,"high":1490,"low":1727,"close":1989,"change":1022,"percent_change":1804,"volume":1990,"transactions":9,"vwap":1989},"2025-09-12",14.844,4800,{"date":1992,"open":1993,"high":1490,"low":1727,"close":1994,"change":1995,"percent_change":230,"volume":1856,"transactions":9,"vwap":1994},"2025-09-11",14.771,14.895,0.125,{"date":1997,"open":1998,"high":1699,"low":1999,"close":1727,"change":145,"percent_change":2000,"volume":1390,"transactions":9,"vwap":1727},"2025-09-10",14.764,14.753,-0.14,{"date":2002,"open":1492,"high":1492,"low":1736,"close":1741,"change":2003,"percent_change":2004,"volume":810,"transactions":9,"vwap":1741},"2025-09-09",-0.133,-0.89,{"date":2006,"open":1519,"high":1524,"low":1519,"close":2007,"change":785,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-08",14.923,2.11,13400,{"date":2011,"open":2012,"high":1719,"low":2013,"close":2014,"change":2015,"percent_change":1549,"volume":1440,"transactions":9,"vwap":2014},"2025-09-05",14.67,14.589,14.615,0.109,{"date":2017,"open":2018,"high":1559,"low":2018,"close":2019,"change":1714,"percent_change":260,"volume":2020,"transactions":9,"vwap":2019},"2025-09-04",14.442,14.506,14600,{"date":2022,"open":1593,"high":2023,"low":1609,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-03",14.462,14.46,0.094,0.65,6500,{"date":2029,"open":1581,"high":1558,"low":1581,"close":2030,"change":1000,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-02",14.366,-0.86,23300,{"date":2034,"open":1559,"high":1559,"low":1600,"close":1957,"change":2035,"percent_change":2036,"volume":1958,"transactions":9,"vwap":1957},"2025-08-29",-0.245,-1.66,{"date":2038,"open":1699,"high":1699,"low":1968,"close":2039,"change":2040,"percent_change":685,"volume":2041,"transactions":9,"vwap":2039},"2025-08-28",14.735,0.037,13100,{"date":2043,"open":1802,"high":1818,"low":2044,"close":1818,"change":2045,"percent_change":239,"volume":1550,"transactions":9,"vwap":1818},"2025-08-27",14.605,-0.022,{"date":2047,"open":1726,"high":1726,"low":2048,"close":2049,"change":1125,"percent_change":72,"volume":1041,"transactions":9,"vwap":2049},"2025-08-26",14.654,14.72,{"date":2051,"open":1536,"high":1536,"low":2012,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-25",14.71,-0.275,-1.84,24000,{"date":2057,"open":1726,"high":1687,"low":1726,"close":1689,"change":675,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1689},"2025-08-22",1.63,14900,{"date":2061,"open":1802,"high":1736,"low":1554,"close":1969,"change":741,"percent_change":1529,"volume":901,"transactions":9,"vwap":1969},"2025-08-21",{"date":2063,"open":2012,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":209,"volume":892,"transactions":9,"vwap":2066},"2025-08-20",14.679,14.594,14.666,0.031,{"date":2069,"open":1518,"high":1518,"low":1802,"close":2070,"change":1945,"percent_change":558,"volume":1173,"transactions":9,"vwap":2070},"2025-08-19",14.635,{"date":2072,"open":2052,"high":2052,"low":1802,"close":1968,"change":932,"percent_change":317,"volume":1958,"transactions":9,"vwap":1968},"2025-08-18",{"date":2074,"open":2052,"high":2052,"low":1554,"close":2070,"change":1090,"percent_change":1520,"volume":842,"transactions":9,"vwap":2070},"2025-08-15",{"date":2076,"open":1543,"high":1543,"low":2077,"close":2078,"change":46,"percent_change":2079,"volume":886,"transactions":9,"vwap":2078},"2025-08-14",14.626,14.669,-1.41,{"date":2081,"open":1699,"high":1986,"low":1699,"close":2082,"change":2083,"percent_change":1285,"volume":1934,"transactions":9,"vwap":2082},"2025-08-13",14.879,0.044,{"date":2085,"open":1961,"high":1699,"low":1961,"close":2086,"change":2087,"percent_change":2088,"volume":794,"transactions":9,"vwap":2086},"2025-08-12",14.835,0.273,1.87,{"date":2090,"open":1559,"high":2012,"low":1718,"close":1555,"change":557,"percent_change":1145,"volume":2091,"transactions":9,"vwap":1555},"2025-08-11",10100,{"date":2093,"open":1736,"high":1736,"low":1961,"close":2094,"change":1033,"percent_change":1761,"volume":2095,"transactions":9,"vwap":2094},"2025-08-08",14.642,33000,{"date":2097,"open":2098,"high":1547,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-07",14.59,14.618,0.063,0.43,9200,{"date":2104,"open":1789,"high":2098,"low":1789,"close":2105,"change":2106,"percent_change":589,"volume":1091,"transactions":9,"vwap":2105},"2025-08-06",14.555,0.095,{"date":2108,"open":1566,"high":2024,"low":2109,"close":2024,"change":22,"percent_change":88,"volume":2110,"transactions":9,"vwap":2024},"2025-08-05",14.363,8000,{"date":2112,"open":1572,"high":1609,"low":1572,"close":1587,"change":2113,"percent_change":111,"volume":1770,"transactions":9,"vwap":1587},"2025-08-04",0.146,{"date":2115,"open":1859,"high":1859,"low":1909,"close":2116,"change":1125,"percent_change":72,"volume":2117,"transactions":9,"vwap":2116},"2025-08-01",14.184,7500,{"date":2119,"open":1863,"high":1843,"low":1938,"close":2120,"change":2121,"percent_change":2122,"volume":1702,"transactions":9,"vwap":2120},"2025-07-31",14.174,-0.177,-1.23,{"date":2124,"open":2125,"high":1547,"low":1859,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-30",14.38,14.351,-0.259,-1.77,27300,{"date":2131,"open":1968,"high":1968,"low":1712,"close":1961,"change":472,"percent_change":2132,"volume":1894,"transactions":9,"vwap":1961},"2025-07-29",-0.75,{"date":2134,"open":1819,"high":1819,"low":2070,"close":2049,"change":1365,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2049},"2025-07-28",-0.84,22900,{"date":2138,"open":1727,"high":1504,"low":1518,"close":1794,"change":2139,"percent_change":1923,"volume":2140,"transactions":9,"vwap":1794},"2025-07-25",0.112,26100,{"date":2142,"open":1519,"high":1519,"low":2143,"close":1785,"change":2144,"percent_change":101,"volume":1815,"transactions":9,"vwap":1785},"2025-07-24",14.691,-0.045,{"date":2146,"open":2012,"high":1519,"low":1554,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-23",14.778,0.348,2.41,24700,{"date":2152,"open":1859,"high":1728,"low":1859,"close":1728,"change":22,"percent_change":88,"volume":914,"transactions":9,"vwap":1728},"2025-07-22",{"date":2154,"open":1599,"high":2155,"low":1843,"close":1565,"change":2156,"percent_change":410,"volume":2157,"transactions":9,"vwap":1565},"2025-07-21",14.36,0.048,13000,{"date":2159,"open":2160,"high":2160,"low":1863,"close":2161,"change":2162,"percent_change":2163,"volume":1954,"transactions":9,"vwap":2161},"2025-07-18",14.327,14.252,-0.058,-0.41,{"date":2165,"open":1843,"high":1574,"low":2166,"close":1581,"change":2167,"percent_change":1684,"volume":1097,"transactions":9,"vwap":1581},"2025-07-17",14.141,0.073,{"date":2169,"open":1565,"high":1581,"low":1848,"close":2170,"change":684,"percent_change":260,"volume":1461,"transactions":9,"vwap":2170},"2025-07-16",14.237,{"date":2172,"open":1609,"high":1609,"low":2173,"close":2173,"change":2174,"percent_change":437,"volume":2102,"transactions":9,"vwap":2173},"2025-07-15",14.192,-0.148,{"date":2176,"open":1859,"high":2125,"low":1565,"close":1599,"change":620,"percent_change":1589,"volume":1173,"transactions":9,"vwap":1599},"2025-07-14",{"date":2178,"open":1607,"high":2179,"low":1581,"close":1859,"change":620,"percent_change":1589,"volume":2110,"transactions":9,"vwap":1859},"2025-07-11",14.53,{"date":2181,"open":2182,"high":1558,"low":2182,"close":2155,"change":72,"percent_change":2183,"volume":1383,"transactions":9,"vwap":2155},"2025-07-10",14.236,0.49,{"date":2185,"open":1607,"high":1607,"low":2186,"close":1601,"change":1620,"percent_change":568,"volume":2117,"transactions":9,"vwap":1601},"2025-07-09",14.253,{"date":2188,"open":1572,"high":1574,"low":1864,"close":2189,"change":620,"percent_change":1589,"volume":1743,"transactions":9,"vwap":2189},"2025-07-08",14.275,{"date":2191,"open":1574,"high":2125,"low":1594,"close":2192,"change":1945,"percent_change":1946,"volume":1440,"transactions":9,"vwap":2192},"2025-07-07",14.285,{"date":2194,"open":1843,"high":1859,"low":1843,"close":1859,"change":72,"percent_change":2183,"volume":1958,"transactions":9,"vwap":1859},"2025-07-03",{"date":2196,"open":2197,"high":1594,"low":2197,"close":1594,"change":229,"percent_change":2198,"volume":1815,"transactions":9,"vwap":1594},"2025-07-02",14.125,1.2,{"date":2200,"open":2201,"high":1926,"low":2201,"close":1926,"change":1568,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1926},"2025-07-01",13.93,0.61,10900,{"date":2205,"open":1871,"high":1871,"low":1902,"close":2206,"change":2207,"percent_change":162,"volume":1173,"transactions":9,"vwap":2206},"2025-06-30",14.025,-0.035,{"date":2209,"open":1926,"high":2210,"low":2211,"close":2212,"change":919,"percent_change":1034,"volume":1188,"transactions":9,"vwap":2212},"2025-06-27",14.17,14.04,14.06,{"date":2214,"open":2206,"high":2215,"low":2216,"close":2211,"change":1284,"percent_change":1424,"volume":886,"transactions":9,"vwap":2211},"2025-06-26",14.07,14.015,{"date":2218,"open":1904,"high":1902,"low":1904,"close":2219,"change":2174,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-25",13.99,-1.05,3400,{"date":2223,"open":1916,"high":2224,"low":2211,"close":2225,"change":1160,"percent_change":1520,"volume":1002,"transactions":9,"vwap":2225},"2025-06-24",14.18,14.138,{"date":2227,"open":2228,"high":1917,"low":2228,"close":2229,"change":2230,"percent_change":1797,"volume":1346,"transactions":9,"vwap":2229},"2025-06-23",14.05,14.171,0.129,{"date":2232,"open":1572,"high":1572,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":1233,"transactions":9,"vwap":2234},"2025-06-20",14.012,14.042,-0.292,-2.04,{"date":2238,"open":1581,"high":2239,"low":1581,"close":2240,"change":2241,"percent_change":919,"volume":2242,"transactions":9,"vwap":2240},"2025-06-18",14.337,14.334,0.003,900,{"date":2244,"open":1560,"high":1957,"low":1574,"close":2245,"change":723,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-17",14.331,-1.1,6700,{"date":2249,"open":1961,"high":1961,"low":1729,"close":2250,"change":2251,"percent_change":1349,"volume":914,"transactions":9,"vwap":2250},"2025-06-16",14.491,-0.009,{"date":2253,"open":1560,"high":1789,"low":2125,"close":1789,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1789},"2025-06-13",0.228,1.6,32200,{"date":2258,"open":1601,"high":1601,"low":2259,"close":1921,"change":1814,"percent_change":2202,"volume":818,"transactions":9,"vwap":1921},"2025-06-12",14.205,{"date":2261,"open":2229,"high":1849,"low":1938,"close":2262,"change":2263,"percent_change":111,"volume":2264,"transactions":9,"vwap":2262},"2025-06-11",14.185,0.144,21500,{"date":2266,"open":2211,"high":1871,"low":2267,"close":2268,"change":2269,"percent_change":218,"volume":1390,"transactions":9,"vwap":2268},"2025-06-10",14.0050001,14.041,0.043,{"date":2271,"open":2211,"high":2211,"low":1903,"close":2272,"change":2273,"percent_change":955,"volume":2274,"transactions":9,"vwap":2272},"2025-06-09",13.998,0.005,63500,{"date":2276,"open":2277,"high":1902,"low":2278,"close":2279,"change":2280,"percent_change":1264,"volume":849,"transactions":9,"vwap":2279},"2025-06-06",13.91,13.89,13.993,0.083,{"date":2282,"open":2283,"high":2201,"low":2284,"close":2277,"change":2285,"percent_change":191,"volume":927,"transactions":9,"vwap":2277},"2025-06-05",13.929,13.84,-0.127,{"date":2287,"open":1870,"high":1871,"low":2288,"close":2289,"change":2290,"percent_change":1187,"volume":771,"transactions":9,"vwap":2289},"2025-06-04",14.02,14.037,-0.053,{"date":2292,"open":2212,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":22,"volume":1346,"transactions":9,"vwap":2293},"2025-06-03",14.09,13.675,0.018,{"date":2297,"open":2298,"high":2293,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1638,"transactions":9,"vwap":2299},"2025-06-02",13.94,14.072,0.184,1.32,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1520,"volume":2308,"transactions":9,"vwap":2306},"2025-05-30",13.97,13.79,13.888,-0.032,5900,{"date":2310,"open":2311,"high":2298,"low":2311,"close":1903,"change":145,"percent_change":2000,"volume":1508,"transactions":9,"vwap":1903},"2025-05-29",13.909,{"date":2313,"open":2215,"high":2314,"low":2315,"close":2298,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2298},"2025-05-28",14.1,13.88,-0.197,-1.39,24400,{"date":2320,"open":1909,"high":1916,"low":2321,"close":2322,"change":2323,"percent_change":1940,"volume":2157,"transactions":9,"vwap":2322},"2025-05-27",14.061,14.137,-0.055,{"date":2325,"open":2326,"high":2173,"low":1871,"close":2173,"change":2327,"percent_change":1145,"volume":2328,"transactions":9,"vwap":2173},"2025-05-23",14.108,-0.078,3700,{"date":2330,"open":2212,"high":1932,"low":2212,"close":1608,"change":1034,"percent_change":2331,"volume":1958,"transactions":9,"vwap":1608},"2025-05-22",0.99,{"date":2333,"open":1863,"high":1574,"low":1938,"close":1938,"change":970,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1938},"2025-05-21",-0.63,23700,{"date":2337,"open":2338,"high":1863,"low":1849,"close":2338,"change":557,"percent_change":287,"volume":1404,"transactions":9,"vwap":2338},"2025-05-20",14.22,{"date":2340,"open":1848,"high":1565,"low":2293,"close":1565,"change":2341,"percent_change":2342,"volume":971,"transactions":9,"vwap":1565},"2025-05-19",0.078,0.55,{"date":2344,"open":2224,"high":2345,"low":2197,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-05-16",14.229,14.222,0.354,2.55,19400,{"date":2351,"open":2228,"high":2228,"low":2352,"close":2353,"change":2354,"percent_change":1923,"volume":1454,"transactions":9,"vwap":2353},"2025-05-15",13.75,13.868,0.104,{"date":2356,"open":1902,"high":1902,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-14",13.74,13.764,0.255,1.89,36300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-13",13.5,13.52,13.38,13.509,0.238,1.79,37900,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-12",13.05,13.349,13.271,0.516,4.05,23500,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":932,"percent_change":1684,"volume":2384,"transactions":9,"vwap":2383},"2025-05-09",12.75,12.757,12.755,2300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":956,"volume":1823,"transactions":9,"vwap":2390},"2025-05-08",12.648,12.7,12.621,12.69,0.029,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":472,"percent_change":2031,"volume":2397,"transactions":9,"vwap":2396},"2025-05-07",12.666,12.73,12.661,4600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":1039,"percent_change":126,"volume":957,"transactions":9,"vwap":2402},"2025-05-06",12.849,12.87,12.771,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2230,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-05",12.82,12.91,12.8,12.846,1.01,12700,{"date":2412,"open":2390,"high":2381,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1815,"transactions":9,"vwap":2414},"2025-05-02",12.685,12.717,0.307,2.47,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":919,"percent_change":1761,"volume":849,"transactions":9,"vwap":2421},"2025-05-01",12.9,12.39,12.41,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2420,"change":932,"percent_change":1215,"volume":2426,"transactions":9,"vwap":2420},"2025-04-30",12.44,12.27,3100,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1814,"percent_change":579,"volume":1279,"transactions":9,"vwap":2431},"2025-04-29",12.26,12.36,12.325,{"date":2433,"open":177,"high":2434,"low":177,"close":2435,"change":1595,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-04-28",12.3,12.238,0.29,38900,{"date":181,"open":2439,"high":2440,"low":2441,"close":2442,"change":816,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},12.17,12.24,12.11,12.203,0.27,5000]