[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPOK":3,"homepage-market-summary":35,"stock-historical-SPOK":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPOK","2026-10-08",{"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},"Spok Holdings, Inc","Nasdaq",null,"RADIOTELEPHONE COMMUNICATIONS","Spok Holdings Inc is a provider of healthcare communications. The company delivers clinical communication and collaboration solutions to help protect the health, well-being, and safety of people in the United States and abroad, on a limited basis, in Europe, Canada, Australia, Asia, and the Middle East. The company develops, sells, and supports enterprise-wide systems principally for healthcare and other organizations needing to automate, centralize, and standardize their approach to clinical and critical communications. The company offers its services and products to three market segments: healthcare, government, and large enterprise, with a greater emphasis on the healthcare market segment. Geographically, the company generates the majority of its revenue from the United States.","382","Plano, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.302,1.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.06,11.02,11.07,10.9,11.05,0.01,0.09,117218.655275,2457,11.0147,16.45,9.95,168314.9378604223,17.1,5506,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},19.31,157032,57316849.402966,-19.97,"2025-04-28",[190,191,200,210,219,229,239,248,257,266,277,285,295,302,311,319,327,335,344,353,362,372,381,388,396,403,410,418,426,435,444,455,461,467,473,480,488,496,505,512,520,529,538,547,556,564,572,581,590,597,607,616,623,631,637,642,647,653,659,665,670,673,676,681,685,688,691,694,697,702,707,712,718,723,726,731,737,741,745,751,756,761,766,769,772,776,780,784,789,793,797,801,804,807,812,817,823,826,829,833,839,843,846,850,854,858,862,865,870,874,879,882,886,892,899,903,909,914,919,924,929,935,940,943,946,950,954,959,963,967,970,974,978,983,989,994,998,1002,1007,1012,1016,1019,1023,1027,1033,1041,1047,1054,1059,1065,1072,1080,1085,1091,1096,1103,1111,1119,1125,1132,1138,1145,1152,1157,1164,1172,1179,1185,1192,1197,1202,1206,1212,1216,1223,1229,1234,1239,1244,1249,1256,1260,1265,1270,1275,1281,1288,1295,1301,1306,1309,1316,1320,1324,1327,1331,1335,1340,1343,1347,1351,1356,1359,1362,1366,1371,1375,1380,1385,1389,1393,1396,1400,1404,1407,1411,1415,1419,1425,1432,1438,1444,1450,1454,1459,1466,1473,1479,1483,1486,1489,1493,1496,1503,1509,1516,1522,1529,1534,1541,1546,1553,1559,1564,1571,1576,1581,1586,1591,1598,1605,1610,1615,1619,1623,1628,1636,1643,1650,1657,1664,1668,1673,1679,1684,1690,1693,1698,1701,1705,1711,1715,1722,1727,1731,1739,1746,1751,1757,1763,1769,1775,1779,1786,1793,1798,1800,1804,1810,1816,1824,1829,1833,1838,1844,1850,1854,1860,1866,1870,1876,1882,1888,1892,1895,1901,1906,1910,1913,1918,1923,1927,1931,1935,1939,1943,1946,1950,1955,1959,1963,1967,1970,1974,1978,1982,1989,1994,1999,2006,2012,2018,2023,2029,2034,2040,2045,2048,2054,2059,2063,2066,2071,2076,2080,2083,2088,2092,2097,2101,2108,2114,2119,2123,2128,2134,2139,2143,2146,2151,2154,2157,2163,2170,2176],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":26,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",10.93,11.08,10.91,0.82,121139.327202,2620,11.0424,{"date":201,"open":202,"high":203,"low":23,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",10.97,11.03,10.96,-0.01,-0.09,136208.199155,2677,10.9742,{"date":211,"open":212,"high":213,"low":214,"close":202,"change":215,"percent_change":156,"volume":216,"transactions":217,"vwap":218},"2026-10-05",10.87,10.98,10.83,0.08,210959.993775,3142,10.9377,{"date":220,"open":221,"high":23,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",10.72,10.71,10.89,0.22,2.06,115687.61842,2600,10.8374,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",10.49,10.67,10.35,0.18,1.72,122017.254464,2836,10.582,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":215,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",10.4,10.5,10.355,0.77,137358.678853,2198,10.4431,{"date":249,"open":233,"high":250,"low":233,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",10.48,10.41,0.04,0.39,90541.3931,2242,10.4007,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":206,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",10.47,10.33,10.37,-0.86,107168.211931,2228,10.3686,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",10.44,10.51,10.3497,10.46,0.11,1.06,111261.073037,2206,10.4234,{"date":278,"open":279,"high":269,"low":280,"close":233,"change":72,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",10.45,10.31,-0.48,172882.68758,2826,10.3622,{"date":286,"open":287,"high":288,"low":289,"close":241,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",10.53,10.62,10.395,-0.13,-1.23,102358.699596,2243,10.4505,{"date":296,"open":250,"high":297,"low":268,"close":287,"change":57,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",10.59,0.96,142997.824609,2572,10.5147,{"date":303,"open":304,"high":269,"low":305,"close":306,"change":252,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",10.39,10.345,10.43,0.38,129049.620111,2602,10.4252,{"date":312,"open":313,"high":268,"low":314,"close":304,"change":205,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",10.32,10.24,-0.1,244297.187422,2133,10.3812,{"date":320,"open":321,"high":321,"low":233,"close":241,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",10.64,-0.27,-2.53,128907.519368,2607,10.4645,{"date":328,"open":329,"high":222,"low":330,"close":232,"change":178,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",10.7,10.56,-0.28,107567.466276,2525,10.6453,{"date":336,"open":337,"high":337,"low":338,"close":329,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",10.88,10.66,-0.18,-1.65,140505.309193,3380,10.7285,{"date":345,"open":346,"high":347,"low":346,"close":337,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",10.65,10.92,0.23,2.16,155391.568108,2851,10.8503,{"date":354,"open":355,"high":356,"low":288,"close":346,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",10.68,10.695,0.02,0.19,86396.02676,2241,10.6595,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",10.57,10.725,10.63,0.06,0.57,136438.071302,2597,10.6245,{"date":373,"open":346,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",10.685,10.52,-0.07,-0.66,135659.316964,2833,10.5584,{"date":382,"open":329,"high":383,"low":364,"close":321,"change":376,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",10.715,-0.65,118352.480322,2934,10.6419,{"date":389,"open":329,"high":390,"low":366,"close":222,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",10.79,0.03,0.28,87241.416481,2942,10.717,{"date":397,"open":398,"high":355,"low":287,"close":355,"change":173,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",10.61,1.14,96846.522026,2193,10.6283,{"date":404,"open":288,"high":366,"low":405,"close":330,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",10.5106,0,91542.747707,2528,10.5813,{"date":411,"open":269,"high":412,"low":269,"close":330,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",10.6449,0.05,0.48,140721.988759,3159,10.5552,{"date":419,"open":346,"high":420,"low":231,"close":269,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",10.75,-0.14,-1.31,159589.979956,2838,10.6106,{"date":427,"open":428,"high":346,"low":429,"close":346,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",10.42,10.36,0.29,2.8,155421.172663,3052,10.5763,{"date":436,"open":241,"high":437,"low":438,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",10.425,10.2901,-0.055,-0.53,127677.89139,2875,10.3532,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",10.58,10.6199,10.375,10.415,-0.16,-1.51,97022.098797,2761,10.4571,{"date":456,"open":398,"high":398,"low":259,"close":457,"change":458,"percent_change":163,"volume":459,"transactions":386,"vwap":460},"2026-08-25",10.575,-0.045,133102.208505,10.5428,{"date":462,"open":260,"high":329,"low":260,"close":288,"change":122,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",3.01,154027.508473,3819,10.6014,{"date":468,"open":259,"high":287,"low":469,"close":280,"change":290,"percent_change":65,"volume":470,"transactions":471,"vwap":472},"2026-08-21",10.28,304586.790212,4445,10.3684,{"date":474,"open":271,"high":330,"low":241,"close":268,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-0.04,-0.38,204540.659688,3858,10.4897,{"date":481,"open":482,"high":222,"low":250,"close":250,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",10.69,-0.49,-4.47,173775.545062,4721,10.5913,{"date":489,"open":203,"high":490,"low":491,"close":202,"change":492,"percent_change":339,"volume":493,"transactions":494,"vwap":495},"2026-08-18",11.16,10.925,-0.02,224905.018155,4635,11.0267,{"date":497,"open":498,"high":499,"low":214,"close":500,"change":391,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",11.01,11.025,10.99,0.27,262079.604473,5254,10.9238,{"date":506,"open":507,"high":22,"low":347,"close":204,"change":475,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",11.04,-0.36,173109.844137,3729,10.9857,{"date":513,"open":514,"high":515,"low":516,"close":514,"change":357,"percent_change":234,"volume":517,"transactions":518,"vwap":519},"2026-08-13",11,11.105,10.82,161035.989024,4570,10.956,{"date":521,"open":522,"high":523,"low":213,"close":213,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",11.31,11.385,-0.46,-4.02,187614.093214,4256,11.1067,{"date":530,"open":531,"high":532,"low":522,"close":533,"change":272,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",11.38,11.5,11.44,0.97,174527.235439,3489,11.4229,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":151,"percent_change":340,"volume":544,"transactions":545,"vwap":546},"2026-08-10",11.54,11.595,11.22,11.33,134714.436763,3667,11.3292,{"date":548,"open":549,"high":540,"low":550,"close":551,"change":224,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",11.32,11.265,11.52,1.95,97986.35105,2678,11.4547,{"date":557,"open":558,"high":549,"low":194,"close":559,"change":367,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",11.29,11.3,0.53,172974.949723,3777,11.2158,{"date":565,"open":566,"high":567,"low":204,"close":568,"change":391,"percent_change":501,"volume":569,"transactions":570,"vwap":571},"2026-08-05",11.2,11.26,11.24,228778.027099,4009,11.114,{"date":573,"open":574,"high":575,"low":500,"close":576,"change":272,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",11.09,11.25,11.21,0.99,210637.432811,4732,11.1377,{"date":582,"open":583,"high":568,"low":23,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",10.95,11.1,0.2,1.83,212860.440047,3885,11.1141,{"date":591,"open":398,"high":491,"low":313,"close":23,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",0.15,1.4,148883.267743,4126,10.6825,{"date":598,"open":599,"high":600,"low":601,"close":420,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",10.76,11.0551,10.5518,-0.21,-1.92,225346.615374,5710,10.8298,{"date":608,"open":609,"high":203,"low":610,"close":204,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",10.94,10.86,0.07,0.64,135426.773352,3201,10.9507,{"date":617,"open":618,"high":507,"low":618,"close":223,"change":215,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",10.85,0.74,150982.046627,4250,10.9531,{"date":624,"open":355,"high":625,"low":355,"close":626,"change":224,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",10.915,10.81,2.08,128247.440757,3883,10.8197,{"date":632,"open":279,"high":221,"low":268,"close":297,"change":215,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",0.76,111655.811373,2485,10.6148,{"date":638,"open":346,"high":355,"low":429,"close":269,"change":421,"percent_change":422,"volume":639,"transactions":640,"vwap":641},"2026-07-23",191182.93345,4189,10.497,{"date":643,"open":338,"high":355,"low":364,"close":346,"change":205,"percent_change":206,"volume":644,"transactions":645,"vwap":646},"2026-07-22",106718.74825,3396,10.6126,{"date":648,"open":366,"high":329,"low":649,"close":338,"change":25,"percent_change":26,"volume":650,"transactions":651,"vwap":652},"2026-07-21",10.5701,123905.670432,2692,10.6381,{"date":654,"open":321,"high":655,"low":446,"close":346,"change":25,"percent_change":26,"volume":656,"transactions":657,"vwap":658},"2026-07-20",10.6999,98215.961131,2621,10.6387,{"date":660,"open":661,"high":610,"low":662,"close":321,"change":206,"percent_change":663,"volume":664,"transactions":9,"vwap":321},"2026-07-17",10.74,10.54,-0.84,100900,{"date":666,"open":269,"high":390,"low":269,"close":667,"change":585,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-16",10.73,1.9,183700,{"date":671,"open":279,"high":321,"low":279,"close":287,"change":25,"percent_change":57,"volume":672,"transactions":9,"vwap":287},"2026-07-15",128600,{"date":674,"open":364,"high":321,"low":428,"close":375,"change":178,"percent_change":331,"volume":675,"transactions":9,"vwap":375},"2026-07-14",146700,{"date":677,"open":259,"high":232,"low":429,"close":678,"change":679,"percent_change":17,"volume":680,"transactions":9,"vwap":678},"2026-07-13",10.55,0.13,209400,{"date":682,"open":261,"high":231,"low":683,"close":428,"change":57,"percent_change":534,"volume":684,"transactions":9,"vwap":428},"2026-07-10",10.26,173100,{"date":686,"open":306,"high":279,"low":280,"close":313,"change":421,"percent_change":168,"volume":687,"transactions":9,"vwap":313},"2026-07-09",129700,{"date":689,"open":271,"high":364,"low":251,"close":271,"change":492,"percent_change":151,"volume":690,"transactions":9,"vwap":271},"2026-07-08",112100,{"date":692,"open":375,"high":398,"low":428,"close":250,"change":252,"percent_change":307,"volume":693,"transactions":9,"vwap":250},"2026-07-07",125900,{"date":695,"open":231,"high":329,"low":268,"close":268,"change":72,"percent_change":281,"volume":696,"transactions":9,"vwap":268},"2026-07-06",137400,{"date":698,"open":288,"high":355,"low":251,"close":231,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":231},"2026-07-02",-0.08,-0.76,130500,{"date":703,"open":704,"high":398,"low":683,"close":364,"change":78,"percent_change":705,"volume":706,"transactions":9,"vwap":364},"2026-07-01",10.29,3.22,182700,{"date":708,"open":279,"high":279,"low":709,"close":314,"change":602,"percent_change":710,"volume":711,"transactions":9,"vwap":314},"2026-06-30",10.2,-2.01,193000,{"date":713,"open":714,"high":398,"low":469,"close":279,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":279},"2026-06-29",10.6,-0.2,-1.88,264400,{"date":719,"open":271,"high":355,"low":271,"close":346,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":346},"2026-06-26",0.21,2.01,618000,{"date":724,"open":241,"high":330,"low":241,"close":268,"change":205,"percent_change":315,"volume":725,"transactions":9,"vwap":268},"2026-06-25",148600,{"date":727,"open":338,"high":728,"low":428,"close":279,"change":322,"percent_change":729,"volume":730,"transactions":9,"vwap":279},"2026-06-24",10.8,-2.52,187100,{"date":732,"open":733,"high":221,"low":260,"close":221,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":221},"2026-06-23",10.38,0.4,3.88,153300,{"date":738,"open":231,"high":678,"low":313,"close":313,"change":151,"percent_change":739,"volume":740,"transactions":9,"vwap":313},"2026-06-22",-1.81,194500,{"date":742,"open":366,"high":337,"low":271,"close":269,"change":585,"percent_change":743,"volume":744,"transactions":9,"vwap":269},"2026-06-18",1.94,296500,{"date":746,"open":269,"high":269,"low":747,"close":280,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":280},"2026-06-17",10.19,-0.17,-1.62,148300,{"date":752,"open":714,"high":221,"low":280,"close":250,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":250},"2026-06-16",-0.12,-1.13,227600,{"date":757,"open":23,"high":204,"low":330,"close":714,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":714},"2026-06-15",-0.3,-2.75,122200,{"date":762,"open":516,"high":583,"low":763,"close":23,"change":272,"percent_change":764,"volume":765,"transactions":9,"vwap":23},"2026-06-12",10.78,1.02,88200,{"date":767,"open":337,"high":193,"low":763,"close":390,"change":699,"percent_change":101,"volume":768,"transactions":9,"vwap":390},"2026-06-11",96800,{"date":770,"open":420,"high":498,"low":420,"close":212,"change":173,"percent_change":94,"volume":771,"transactions":9,"vwap":212},"2026-06-10",116100,{"date":773,"open":338,"high":223,"low":338,"close":420,"change":26,"percent_change":774,"volume":775,"transactions":9,"vwap":420},"2026-06-09",0.84,229400,{"date":777,"open":221,"high":778,"low":714,"close":338,"change":72,"percent_change":43,"volume":779,"transactions":9,"vwap":338},"2026-06-08",10.84,107300,{"date":781,"open":347,"high":514,"low":482,"close":222,"change":782,"percent_change":710,"volume":783,"transactions":9,"vwap":222},"2026-06-05",-0.22,163100,{"date":785,"open":338,"high":583,"low":338,"close":193,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":193},"2026-06-04",0.34,3.21,156800,{"date":790,"open":583,"high":583,"low":231,"close":297,"change":508,"percent_change":791,"volume":792,"transactions":9,"vwap":297},"2026-06-03",-3.29,168000,{"date":794,"open":763,"high":204,"low":599,"close":583,"change":592,"percent_change":795,"volume":796,"transactions":9,"vwap":583},"2026-06-02",1.39,118700,{"date":798,"open":446,"high":728,"low":375,"close":728,"change":720,"percent_change":799,"volume":800,"transactions":9,"vwap":728},"2026-06-01",1.98,155800,{"date":802,"open":269,"high":366,"low":269,"close":297,"change":391,"percent_change":392,"volume":803,"transactions":9,"vwap":297},"2026-05-29",139200,{"date":805,"open":678,"high":482,"low":251,"close":330,"change":492,"percent_change":151,"volume":806,"transactions":9,"vwap":330},"2026-05-28",145600,{"date":808,"open":355,"high":202,"low":446,"close":446,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":446},"2026-05-27",-0.15,-1.4,135900,{"date":813,"open":321,"high":661,"low":279,"close":667,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":667},"2026-05-26",-0.23,-2.1,250500,{"date":818,"open":22,"high":819,"low":23,"close":204,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":204},"2026-05-22",11.11,-0.06,-0.54,259800,{"date":824,"open":498,"high":20,"low":193,"close":21,"change":492,"percent_change":339,"volume":825,"transactions":9,"vwap":21},"2026-05-21",161200,{"date":827,"open":223,"high":22,"low":223,"close":507,"change":215,"percent_change":156,"volume":828,"transactions":9,"vwap":507},"2026-05-20",157700,{"date":830,"open":500,"high":831,"low":23,"close":204,"change":178,"percent_change":322,"volume":832,"transactions":9,"vwap":204},"2026-05-19",11.13,141200,{"date":834,"open":728,"high":21,"low":835,"close":500,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":500},"2026-05-18",10.77,0.14,1.29,168300,{"date":840,"open":195,"high":204,"low":728,"close":618,"change":699,"percent_change":841,"volume":842,"transactions":9,"vwap":618},"2026-05-15",-0.73,134900,{"date":844,"open":213,"high":514,"low":610,"close":193,"change":205,"percent_change":206,"volume":845,"transactions":9,"vwap":193},"2026-05-14",145000,{"date":847,"open":626,"high":21,"low":420,"close":609,"change":585,"percent_change":848,"volume":849,"transactions":9,"vwap":609},"2026-05-13",1.86,209600,{"date":851,"open":482,"high":618,"low":346,"close":661,"change":215,"percent_change":852,"volume":853,"transactions":9,"vwap":661},"2026-05-12",0.75,373400,{"date":855,"open":337,"high":347,"low":366,"close":338,"change":814,"percent_change":856,"volume":857,"transactions":9,"vwap":338},"2026-05-11",-2.11,214500,{"date":859,"open":618,"high":193,"low":329,"close":223,"change":367,"percent_change":860,"volume":861,"transactions":9,"vwap":223},"2026-05-08",0.55,113700,{"date":863,"open":297,"high":610,"low":678,"close":214,"change":720,"percent_change":799,"volume":864,"transactions":9,"vwap":214},"2026-05-07",164300,{"date":866,"open":193,"high":500,"low":398,"close":288,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":288},"2026-05-06",-0.25,-2.3,152200,{"date":871,"open":728,"high":194,"low":599,"close":212,"change":26,"percent_change":872,"volume":873,"transactions":9,"vwap":212},"2026-05-05",0.83,199500,{"date":875,"open":279,"high":390,"low":260,"close":763,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":763},"2026-05-04",0.24,2.28,254000,{"date":880,"open":661,"high":204,"low":428,"close":662,"change":809,"percent_change":810,"volume":881,"transactions":9,"vwap":662},"2026-05-01",229300,{"date":883,"open":366,"high":498,"low":31,"close":482,"change":508,"percent_change":884,"volume":885,"transactions":9,"vwap":482},"2026-04-30",-3.26,283900,{"date":887,"open":888,"high":889,"low":203,"close":24,"change":163,"percent_change":890,"volume":891,"transactions":9,"vwap":24},"2026-04-29",11.47,11.53,-3.66,263200,{"date":893,"open":894,"high":895,"low":896,"close":888,"change":592,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-04-28",11.4,11.51,11.35,1.33,113900,{"date":900,"open":531,"high":533,"low":522,"close":549,"change":72,"percent_change":901,"volume":902,"transactions":9,"vwap":549},"2026-04-27",-0.44,137200,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":406,"percent_change":406,"volume":908,"transactions":9,"vwap":907},"2026-04-24",11.27,11.43,11.37,75000,{"date":910,"open":559,"high":911,"low":559,"close":907,"change":413,"percent_change":912,"volume":913,"transactions":9,"vwap":907},"2026-04-23",11.45,0.44,65900,{"date":915,"open":575,"high":532,"low":916,"close":549,"change":215,"percent_change":917,"volume":918,"transactions":9,"vwap":549},"2026-04-22",11.18,0.71,136400,{"date":920,"open":551,"high":889,"low":568,"close":568,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":568},"2026-04-21",-0.24,-2.09,152000,{"date":925,"open":926,"high":895,"low":927,"close":926,"change":492,"percent_change":748,"volume":928,"transactions":9,"vwap":926},"2026-04-20",11.48,11.36,124100,{"date":930,"open":931,"high":932,"low":896,"close":532,"change":234,"percent_change":933,"volume":934,"transactions":9,"vwap":532},"2026-04-17",11.39,11.67,1.59,160500,{"date":936,"open":20,"high":896,"low":20,"close":549,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":549},"2026-04-16",0.25,2.26,152300,{"date":941,"open":584,"high":542,"low":24,"close":22,"change":178,"percent_change":322,"volume":942,"transactions":9,"vwap":22},"2026-04-15",128900,{"date":944,"open":514,"high":831,"low":193,"close":584,"change":215,"percent_change":156,"volume":945,"transactions":9,"vwap":584},"2026-04-14",130900,{"date":947,"open":819,"high":948,"low":609,"close":21,"change":206,"percent_change":949,"volume":942,"transactions":9,"vwap":21},"2026-04-13",11.14,-0.81,{"date":951,"open":558,"high":549,"low":194,"close":819,"change":339,"percent_change":952,"volume":953,"transactions":9,"vwap":819},"2026-04-10",-1.59,104500,{"date":955,"open":956,"high":896,"low":957,"close":558,"change":357,"percent_change":234,"volume":958,"transactions":9,"vwap":558},"2026-04-09",11.23,11.15,120700,{"date":960,"open":549,"high":911,"low":566,"close":905,"change":173,"percent_change":961,"volume":962,"transactions":9,"vwap":905},"2026-04-08",1.08,190200,{"date":964,"open":584,"high":542,"low":574,"close":957,"change":413,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-04-07",0.45,190000,{"date":968,"open":819,"high":575,"low":22,"close":584,"change":178,"percent_change":322,"volume":969,"transactions":9,"vwap":584},"2026-04-06",213500,{"date":971,"open":203,"high":831,"low":193,"close":831,"change":252,"percent_change":972,"volume":973,"transactions":9,"vwap":831},"2026-04-02",0.36,128300,{"date":975,"open":23,"high":566,"low":23,"close":574,"change":358,"percent_change":976,"volume":977,"transactions":9,"vwap":574},"2026-04-01",1.74,227900,{"date":979,"open":559,"high":896,"low":626,"close":23,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":23},"2026-03-31",-0.34,-3.02,272700,{"date":984,"open":831,"high":907,"low":985,"close":568,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":568},"2026-03-30",11.12,0.16,1.44,184100,{"date":990,"open":985,"high":991,"low":507,"close":194,"change":72,"percent_change":992,"volume":993,"transactions":9,"vwap":194},"2026-03-27",11.19,-0.45,161100,{"date":995,"open":985,"high":996,"low":584,"close":831,"change":406,"percent_change":406,"volume":997,"transactions":9,"vwap":831},"2026-03-26",11.28,119200,{"date":999,"open":558,"high":559,"low":21,"close":831,"change":421,"percent_change":1000,"volume":1001,"transactions":9,"vwap":831},"2026-03-25",-1.24,149600,{"date":1003,"open":896,"high":1004,"low":566,"close":905,"change":699,"percent_change":1005,"volume":1006,"transactions":9,"vwap":905},"2026-03-24",11.46,-0.7,196600,{"date":1008,"open":1009,"high":1010,"low":498,"close":896,"change":430,"percent_change":1011,"volume":806,"transactions":9,"vwap":896},"2026-03-23",11.17,11.41,2.62,{"date":1013,"open":559,"high":896,"low":498,"close":20,"change":322,"percent_change":1014,"volume":1015,"transactions":9,"vwap":20},"2026-03-20",-2.38,262700,{"date":1017,"open":956,"high":1010,"low":566,"close":543,"change":57,"percent_change":112,"volume":1018,"transactions":9,"vwap":543},"2026-03-19",131900,{"date":1020,"open":907,"high":1010,"low":566,"close":956,"change":867,"percent_change":1021,"volume":1022,"transactions":9,"vwap":956},"2026-03-18",-2.18,156200,{"date":1024,"open":906,"high":1025,"low":543,"close":926,"change":413,"percent_change":912,"volume":1026,"transactions":9,"vwap":926},"2026-03-17",11.68,151300,{"date":1028,"open":532,"high":1029,"low":996,"close":906,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":906},"2026-03-16",11.58,-0.35,-2.97,186600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":715,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-13",11.99,12.2,11.69,11.78,-1.67,259000,{"date":1042,"open":1043,"high":1036,"low":1044,"close":1045,"change":809,"percent_change":1000,"volume":1046,"transactions":9,"vwap":1045},"2026-03-12",12.07,11.91,11.98,186400,{"date":1048,"open":1049,"high":1050,"low":1043,"close":1051,"change":290,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-11",12.25,12.26,12.13,-1.06,181900,{"date":1055,"open":1049,"high":1056,"low":1057,"close":1050,"change":406,"percent_change":406,"volume":1058,"transactions":9,"vwap":1050},"2026-03-10",12.44,12.19,114300,{"date":1060,"open":1061,"high":1062,"low":1051,"close":1050,"change":331,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1050},"2026-03-09",12.47,12.49,-2.23,147700,{"date":1066,"open":1067,"high":1068,"low":1050,"close":1069,"change":679,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",12.3,12.57,12.54,1.05,162600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":986,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-05",12.17,12.42,12.16,12.41,1.31,116600,{"date":1081,"open":1076,"high":1082,"low":1083,"close":1049,"change":357,"percent_change":986,"volume":1084,"transactions":9,"vwap":1049},"2026-03-04",12.34,12.03,188800,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1089,"change":173,"percent_change":577,"volume":1090,"transactions":9,"vwap":1089},"2026-03-03",12.1,11.89,12.23,189300,{"date":1092,"open":1093,"high":1049,"low":1044,"close":1094,"change":178,"percent_change":867,"volume":1095,"transactions":9,"vwap":1094},"2026-03-02",12.06,12.11,305500,{"date":1097,"open":1098,"high":1099,"low":1025,"close":1100,"change":224,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-27",11.92,12.31,12.14,1.85,438900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1098,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1098},"2026-02-26",13.36,13.53,11.81,-1.85,-13.44,846600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":475,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-25",13.86,13.89,13.7,13.77,-0.29,173800,{"date":1120,"open":1121,"high":1122,"low":1115,"close":1123,"change":205,"percent_change":376,"volume":1124,"transactions":9,"vwap":1123},"2026-02-24",13.87,13.97,13.81,131100,{"date":1126,"open":1106,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":825,"transactions":9,"vwap":1129},"2026-02-23",13.93,13.52,13.82,0.26,1.92,{"date":1133,"open":1128,"high":1134,"low":1135,"close":1136,"change":178,"percent_change":782,"volume":1137,"transactions":9,"vwap":1136},"2026-02-20",13.62,13.38,13.56,380800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":215,"percent_change":141,"volume":1144,"transactions":9,"vwap":1143},"2026-02-19",13.46,13.65,13.45,13.59,101600,{"date":1146,"open":1147,"high":1129,"low":1148,"close":1149,"change":782,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-18",13.75,13.44,13.51,-1.6,179700,{"date":1153,"open":1147,"high":1154,"low":1136,"close":1155,"change":25,"percent_change":611,"volume":1156,"transactions":9,"vwap":1155},"2026-02-17",13.83,13.73,130300,{"date":1158,"open":1159,"high":1160,"low":1135,"close":1161,"change":1162,"percent_change":1011,"volume":1163,"transactions":9,"vwap":1161},"2026-02-13",13.4,13.84,13.72,0.35,126800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":753,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-12",13.55,13.64,13.31,13.37,-0.89,123600,{"date":1173,"open":1140,"high":1174,"low":1175,"close":1176,"change":413,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-11",13.5,13.3,13.49,0.37,103500,{"date":1180,"open":1181,"high":1140,"low":1182,"close":1148,"change":26,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1148},"2026-02-10",13.33,13.17,0.67,150800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":173,"percent_change":1191,"volume":923,"transactions":9,"vwap":1190},"2026-02-09",13.23,13.42,13.08,13.35,0.91,{"date":1193,"open":1105,"high":1105,"low":1194,"close":1187,"change":699,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1187},"2026-02-06",13.15,-0.6,181500,{"date":1198,"open":1174,"high":1106,"low":1199,"close":1168,"change":151,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1168},"2026-02-05",13.16,-1.41,157100,{"date":1203,"open":1141,"high":1141,"low":1204,"close":1174,"change":357,"percent_change":592,"volume":1205,"transactions":9,"vwap":1174},"2026-02-04",13.41,185000,{"date":1207,"open":1208,"high":1209,"low":1105,"close":1210,"change":748,"percent_change":65,"volume":1211,"transactions":9,"vwap":1210},"2026-02-03",13.54,13.69,13.48,162100,{"date":1213,"open":1116,"high":1160,"low":1143,"close":1141,"change":753,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1141},"2026-02-02",-0.87,157000,{"date":1217,"open":1105,"high":1218,"low":1219,"close":1116,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1116},"2026-01-30",13.78,13.32,0.41,3.07,124700,{"date":1224,"open":1169,"high":1225,"low":1226,"close":1105,"change":215,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1105},"2026-01-29",13.43,13.21,0.6,129500,{"date":1230,"open":1176,"high":1231,"low":1187,"close":1232,"change":339,"percent_change":168,"volume":1233,"transactions":9,"vwap":1232},"2026-01-28",13.61,13.28,135800,{"date":1235,"open":1149,"high":1149,"low":1236,"close":1140,"change":376,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1140},"2026-01-27",13.29,-0.52,115200,{"date":1240,"open":1135,"high":1231,"low":1175,"close":1106,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1106},"2026-01-26",0.17,1.27,129800,{"date":1245,"open":1147,"high":1147,"low":1105,"close":1105,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1105},"2026-01-23",-0.4,-2.91,269700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":585,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-22",13.58,13.85,13.76,1.47,169400,{"date":1257,"open":1258,"high":1136,"low":1187,"close":1136,"change":392,"percent_change":127,"volume":1259,"transactions":9,"vwap":1136},"2026-01-21",13.27,223300,{"date":1261,"open":1262,"high":1219,"low":1263,"close":1232,"change":679,"percent_change":577,"volume":1264,"transactions":9,"vwap":1232},"2026-01-20",13.07,13.03,182200,{"date":1266,"open":1267,"high":1175,"low":1268,"close":1194,"change":699,"percent_change":1195,"volume":1269,"transactions":9,"vwap":1194},"2026-01-16",13.22,13.06,209900,{"date":1271,"open":1272,"high":1190,"low":1273,"close":1187,"change":205,"percent_change":699,"volume":1274,"transactions":9,"vwap":1187},"2026-01-15",13.24,13.14,140100,{"date":1276,"open":1277,"high":1272,"low":1278,"close":1272,"change":358,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1272},"2026-01-14",13.04,13,1.46,119300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":820,"percent_change":524,"volume":1287,"transactions":9,"vwap":1286},"2026-01-13",13.11,13.13,12.86,13.05,176900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1283,"change":173,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-01-12",12.99,13.2,12.91,0.92,98100,{"date":1296,"open":1297,"high":1175,"low":1298,"close":1290,"change":151,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-01-09",13.19,12.93,-1.44,168200,{"date":1302,"open":1286,"high":1232,"low":1286,"close":1303,"change":836,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-08",13.18,1.07,140200,{"date":1307,"open":1189,"high":1283,"low":1292,"close":1277,"change":357,"percent_change":592,"volume":1308,"transactions":9,"vwap":1277},"2026-01-07",127600,{"date":1310,"open":1311,"high":1189,"low":1312,"close":1313,"change":611,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-06",12.95,12.82,13.02,0.54,198600,{"date":1317,"open":1278,"high":1194,"low":1318,"close":1311,"change":72,"percent_change":476,"volume":1319,"transactions":9,"vwap":1311},"2026-01-05",12.87,180900,{"date":1321,"open":1297,"high":1226,"low":1322,"close":1278,"change":151,"percent_change":1299,"volume":1323,"transactions":9,"vwap":1278},"2026-01-02",12.97,253000,{"date":1325,"open":1258,"high":1190,"low":1283,"close":1297,"change":699,"percent_change":1195,"volume":1326,"transactions":9,"vwap":1297},"2025-12-31",139800,{"date":1328,"open":1189,"high":1105,"low":1268,"close":1258,"change":358,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1258},"2025-12-30",1.45,165300,{"date":1332,"open":1322,"high":1283,"low":1322,"close":1189,"change":173,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1189},"2025-12-29",0.93,164000,{"date":1336,"open":1313,"high":1277,"low":1337,"close":1338,"change":376,"percent_change":821,"volume":1339,"transactions":9,"vwap":1338},"2025-12-26",12.85,12.96,135200,{"date":1341,"open":1298,"high":1283,"low":1298,"close":1263,"change":57,"percent_change":244,"volume":1342,"transactions":9,"vwap":1263},"2025-12-24",54700,{"date":1344,"open":1338,"high":1290,"low":1345,"close":1298,"change":178,"percent_change":814,"volume":1346,"transactions":9,"vwap":1298},"2025-12-23",12.83,160900,{"date":1348,"open":1311,"high":1194,"low":1349,"close":1338,"change":391,"percent_change":348,"volume":1350,"transactions":9,"vwap":1338},"2025-12-22",12.94,136100,{"date":1352,"open":1175,"high":1135,"low":1353,"close":1298,"change":1246,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1298},"2025-12-19",12.89,-3,227300,{"date":1357,"open":1140,"high":1209,"low":1181,"close":1181,"change":315,"percent_change":101,"volume":1358,"transactions":9,"vwap":1181},"2025-12-18",316800,{"date":1360,"open":1105,"high":1174,"low":1168,"close":1225,"change":215,"percent_change":1227,"volume":1361,"transactions":9,"vwap":1225},"2025-12-17",185600,{"date":1363,"open":1291,"high":1364,"low":1291,"close":1190,"change":592,"percent_change":399,"volume":1365,"transactions":9,"vwap":1190},"2025-12-16",13.47,162300,{"date":1367,"open":1135,"high":1135,"low":1284,"close":1291,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1291},"2025-12-15",-0.11,-0.83,151200,{"date":1372,"open":1194,"high":1174,"low":1194,"close":1168,"change":234,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1168},"2025-12-12",1.37,156400,{"date":1376,"open":1262,"high":1291,"low":1377,"close":1284,"change":215,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1284},"2025-12-11",12.98,0.61,153200,{"date":1381,"open":1303,"high":1267,"low":1382,"close":1286,"change":290,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1286},"2025-12-10",12.92,-0.99,190100,{"date":1386,"open":1283,"high":1387,"low":1313,"close":1303,"change":1241,"percent_change":1078,"volume":1388,"transactions":9,"vwap":1303},"2025-12-09",13.26,179000,{"date":1390,"open":1277,"high":1182,"low":1391,"close":1391,"change":205,"percent_change":699,"volume":1392,"transactions":9,"vwap":1391},"2025-12-08",13.01,203900,{"date":1394,"open":1313,"high":1199,"low":1349,"close":1313,"change":205,"percent_change":699,"volume":1395,"transactions":9,"vwap":1313},"2025-12-05",110600,{"date":1397,"open":1303,"high":1303,"low":1311,"close":1263,"change":206,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1263},"2025-12-04",-0.69,135100,{"date":1401,"open":1199,"high":1402,"low":1377,"close":1403,"change":205,"percent_change":699,"volume":1379,"transactions":9,"vwap":1403},"2025-12-03",13.25,13.12,{"date":1405,"open":1284,"high":1291,"low":1292,"close":1284,"change":413,"percent_change":307,"volume":1406,"transactions":9,"vwap":1284},"2025-12-02",174400,{"date":1408,"open":1409,"high":1199,"low":1391,"close":1189,"change":715,"percent_change":451,"volume":1410,"transactions":9,"vwap":1189},"2025-12-01",13.09,177600,{"date":1412,"open":1168,"high":1413,"low":1182,"close":1232,"change":492,"percent_change":809,"volume":1414,"transactions":9,"vwap":1232},"2025-11-28",13.34,78100,{"date":1416,"open":1409,"high":1219,"low":1278,"close":1175,"change":585,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1175},"2025-11-26",1.53,183500,{"date":1420,"open":1421,"high":1182,"low":1421,"close":1422,"change":78,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-25",12.75,13.1,2.58,178000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":413,"percent_change":253,"volume":1431,"transactions":9,"vwap":1430},"2025-11-24",12.67,12.79,12.56,12.77,170800,{"date":1433,"open":1434,"high":1435,"low":1050,"close":1436,"change":430,"percent_change":1437,"volume":1410,"transactions":9,"vwap":1436},"2025-11-21",12.33,12.78,12.72,2.33,{"date":1439,"open":1440,"high":1312,"low":1441,"close":1441,"change":290,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-20",12.66,12.43,-1.04,175500,{"date":1445,"open":1353,"high":1278,"low":1446,"close":1429,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1429},"2025-11-19",12.51,-0.33,-2.56,233500,{"date":1451,"open":1283,"high":1194,"low":1435,"close":1353,"change":281,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1353},"2025-11-18",-3.59,215900,{"date":1455,"open":1456,"high":1456,"low":1190,"close":1169,"change":440,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1169},"2025-11-17",13.96,-3.81,295800,{"date":1460,"open":1154,"high":1461,"low":1462,"close":1463,"change":611,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-14",13.94,13.68,13.9,0.51,148900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1154,"change":1368,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1154},"2025-11-13",13.88,13.98,13.74,-0.79,154400,{"date":1474,"open":1252,"high":1475,"low":1476,"close":1461,"change":26,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1461},"2025-11-12",13.99,13.79,0.65,112900,{"date":1480,"open":1140,"high":1481,"low":1159,"close":1252,"change":1162,"percent_change":1482,"volume":788,"transactions":9,"vwap":1252},"2025-11-11",13.95,2.59,{"date":1484,"open":1140,"high":1166,"low":1168,"close":1174,"change":367,"percent_change":965,"volume":1485,"transactions":9,"vwap":1174},"2025-11-10",134800,{"date":1487,"open":1219,"high":1210,"low":1272,"close":1148,"change":592,"percent_change":1488,"volume":928,"transactions":9,"vwap":1148},"2025-11-07",1.13,{"date":1490,"open":1115,"high":1123,"low":1387,"close":1236,"change":117,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1236},"2025-11-06",-2.85,207100,{"date":1494,"open":1129,"high":1122,"low":1143,"close":1462,"change":206,"percent_change":384,"volume":1495,"transactions":9,"vwap":1462},"2025-11-05",155500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1116,"change":421,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1116},"2025-11-04",14,14.29,13.63,-1.01,191800,{"date":1504,"open":1505,"high":1499,"low":1129,"close":1506,"change":476,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-03",14.22,13.91,-2.66,294200,{"date":1510,"open":1511,"high":1512,"low":1127,"close":1499,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1499},"2025-10-31",14.06,14.4,0.46,3.33,279000,{"date":1517,"open":1518,"high":1518,"low":1105,"close":1154,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1154},"2025-10-30",14.58,-1.98,-12.52,597800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1195,"percent_change":890,"volume":1528,"transactions":9,"vwap":1527},"2025-10-29",16.24,16.35,15.63,15.81,265900,{"date":1530,"open":1531,"high":30,"low":1532,"close":1531,"change":252,"percent_change":876,"volume":1533,"transactions":9,"vwap":1531},"2025-10-28",16.41,16.19,97900,{"date":1535,"open":1536,"high":30,"low":1537,"close":1538,"change":358,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-10-27",16.18,16.11,16.37,1.17,88800,{"date":1542,"open":1536,"high":1543,"low":1544,"close":1536,"change":406,"percent_change":406,"volume":1545,"transactions":9,"vwap":1536},"2025-10-24",16.26,16.15,84600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1536,"change":72,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1536},"2025-10-23",16.23,16.29,15.99,-0.31,73300,{"date":1554,"open":1555,"high":1543,"low":1556,"close":1548,"change":358,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2025-10-22",16.02,15.95,1.18,104000,{"date":1560,"open":1556,"high":1524,"low":1561,"close":1562,"change":272,"percent_change":146,"volume":1563,"transactions":9,"vwap":1562},"2025-10-21",15.9,16.040001,123800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":611,"percent_change":912,"volume":1570,"transactions":9,"vwap":1569},"2025-10-20",15.86,15.98,15.76,15.93,94200,{"date":1572,"open":1573,"high":1569,"low":1574,"close":1566,"change":836,"percent_change":112,"volume":1575,"transactions":9,"vwap":1566},"2025-10-17",15.7,15.61,91800,{"date":1577,"open":1556,"high":1562,"low":1578,"close":1579,"change":814,"percent_change":1299,"volume":1580,"transactions":9,"vwap":1579},"2025-10-16",15.59,15.72,112700,{"date":1582,"open":1566,"high":1583,"low":1584,"close":1556,"change":367,"percent_change":307,"volume":1585,"transactions":9,"vwap":1556},"2025-10-15",16.049999,15.68,94100,{"date":1587,"open":1526,"high":1588,"low":1574,"close":1589,"change":585,"percent_change":1242,"volume":1590,"transactions":9,"vwap":1589},"2025-10-14",16.09,15.89,163800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":611,"percent_change":965,"volume":1597,"transactions":9,"vwap":1596},"2025-10-13",15.74,15.79,15.6,15.69,122700,{"date":1599,"open":1600,"high":1601,"low":1595,"close":1602,"change":1551,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-10",15.92,16.059999,15.62,-1.95,102200,{"date":1606,"open":1607,"high":1562,"low":1608,"close":1569,"change":357,"percent_change":679,"volume":1609,"transactions":9,"vwap":1569},"2025-10-09",15.91,15.87,72400,{"date":1611,"open":1612,"high":1556,"low":1613,"close":1607,"change":252,"percent_change":937,"volume":1614,"transactions":9,"vwap":1607},"2025-10-08",15.85,15.65,67400,{"date":1616,"open":1589,"high":1562,"low":1613,"close":1608,"change":413,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1608},"2025-10-07",0.32,112200,{"date":1620,"open":1556,"high":1621,"low":1602,"close":1622,"change":748,"percent_change":1052,"volume":1026,"transactions":9,"vwap":1622},"2025-10-06",15.96,15.82,{"date":1624,"open":1537,"high":1625,"low":1626,"close":1550,"change":421,"percent_change":1214,"volume":1627,"transactions":9,"vwap":1550},"2025-10-03",16.31,15.97,115000,{"date":1629,"open":1630,"high":1631,"low":1550,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-02",16.47,16.63,16.13,-0.43,-2.6,202800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1398,"percent_change":1642,"volume":1465,"transactions":9,"vwap":1641},"2025-10-01",17.2,17.31,16.54,16.56,-4,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":753,"percent_change":1398,"volume":1649,"transactions":9,"vwap":1648},"2025-09-30",17.32,17.5,17.09,17.25,85800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":820,"percent_change":980,"volume":1656,"transactions":9,"vwap":1655},"2025-09-29",17.42,17.53,17.27,17.37,65000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":679,"percent_change":852,"volume":1663,"transactions":9,"vwap":1662},"2025-09-26",17.39,17.51,17.3,17.43,73500,{"date":1665,"open":1660,"high":1666,"low":1648,"close":1661,"change":814,"percent_change":422,"volume":1667,"transactions":9,"vwap":1661},"2025-09-25",17.6,72600,{"date":1669,"open":1670,"high":1671,"low":1659,"close":1653,"change":367,"percent_change":786,"volume":1672,"transactions":9,"vwap":1653},"2025-09-24",17.47,17.58,52100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1670,"change":178,"percent_change":748,"volume":1678,"transactions":9,"vwap":1670},"2025-09-23",17.46,17.61,17.36,78400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1646,"change":215,"percent_change":1513,"volume":1683,"transactions":9,"vwap":1646},"2025-09-22",17.55,17.35,66300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1652,"change":339,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1652},"2025-09-19",17.67,17.33,-1.02,132000,{"date":1691,"open":1652,"high":1692,"low":1659,"close":1666,"change":679,"percent_change":619,"volume":902,"transactions":9,"vwap":1666},"2025-09-18",17.65,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1670,"change":173,"percent_change":146,"volume":1697,"transactions":9,"vwap":1670},"2025-09-17",17.64,17.38,91600,{"date":1699,"open":1646,"high":1676,"low":1687,"close":1682,"change":753,"percent_change":1398,"volume":1700,"transactions":9,"vwap":1682},"2025-09-16",69600,{"date":1702,"open":1703,"high":1695,"low":1662,"close":1670,"change":205,"percent_change":820,"volume":1704,"transactions":9,"vwap":1670},"2025-09-15",17.45,77100,{"date":1706,"open":1707,"high":1676,"low":1687,"close":1708,"change":748,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-12",17.57,17.48,-0.96,79300,{"date":1712,"open":1648,"high":1713,"low":1638,"close":1692,"change":972,"percent_change":627,"volume":1714,"transactions":9,"vwap":1692},"2025-09-11",17.7,87500,{"date":1716,"open":1717,"high":1646,"low":1718,"close":1719,"change":921,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-09-10",17.41,17.16,17.29,-1.37,117700,{"date":1723,"open":1724,"high":1653,"low":1661,"close":1653,"change":720,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1653},"2025-09-09",17.4,1.21,105400,{"date":1728,"open":1659,"high":1681,"low":1729,"close":1645,"change":753,"percent_change":1398,"volume":1730,"transactions":9,"vwap":1645},"2025-09-08",17.11,105000,{"date":1732,"open":1733,"high":1734,"low":1717,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-05",18.1,18.16,17.44,-0.67,-3.7,106200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":215,"percent_change":912,"volume":1745,"transactions":9,"vwap":1744},"2025-09-04",18.13,18.23,18,18.11,164700,{"date":1747,"open":1733,"high":1741,"low":1748,"close":1749,"change":699,"percent_change":901,"volume":1750,"transactions":9,"vwap":1749},"2025-09-03",17.96,18.030001,143200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1744,"change":72,"percent_change":331,"volume":1756,"transactions":9,"vwap":1744},"2025-09-02",18.21,18.26,17.97,141700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1734,"change":876,"percent_change":1762,"volume":1238,"transactions":9,"vwap":1734},"2025-08-29",17.85,18.17,17.81,1.34,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":358,"percent_change":1304,"volume":1238,"transactions":9,"vwap":1768},"2025-08-28",17.83,18.15,17.66,17.92,{"date":1770,"open":1771,"high":1772,"low":1676,"close":1773,"change":699,"percent_change":992,"volume":1774,"transactions":9,"vwap":1773},"2025-08-27",17.89,17.95,17.73,118400,{"date":1776,"open":1759,"high":1777,"low":1778,"close":1761,"change":367,"percent_change":786,"volume":779,"transactions":9,"vwap":1761},"2025-08-26",17.94,17.79,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":450,"percent_change":1170,"volume":1785,"transactions":9,"vwap":1784},"2025-08-25",17.98,18.049999,17.74,17.75,158700,{"date":1787,"open":1788,"high":1789,"low":1773,"close":1790,"change":348,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-22",17.8,18.09,17.91,1.3,130400,{"date":1794,"open":1795,"high":1795,"low":1676,"close":1796,"change":322,"percent_change":1797,"volume":1280,"transactions":9,"vwap":1796},"2025-08-21",17.9,17.68,-1.5,{"date":1799,"open":1748,"high":1742,"low":1795,"close":1772,"change":205,"percent_change":820,"volume":1485,"transactions":9,"vwap":1772},"2025-08-20",{"date":1801,"open":1788,"high":1789,"low":1666,"close":1748,"change":758,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1748},"2025-08-19",-1.64,177500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1754,"change":809,"percent_change":949,"volume":1809,"transactions":9,"vwap":1754},"2025-08-18",18.41,18.62,18.2,251100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1806,"change":492,"percent_change":1368,"volume":1815,"transactions":9,"vwap":1806},"2025-08-15",18.51,18.54,18.29,414100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1447,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-14",18.76,18.79,18.4,18.43,-1.76,183400,{"date":1825,"open":1826,"high":1818,"low":1827,"close":1818,"change":26,"percent_change":414,"volume":1828,"transactions":9,"vwap":1818},"2025-08-13",18.68,18.36,142200,{"date":1830,"open":1812,"high":1826,"low":1827,"close":1831,"change":876,"percent_change":1791,"volume":1832,"transactions":9,"vwap":1831},"2025-08-12",18.67,189000,{"date":1834,"open":1835,"high":1836,"low":1741,"close":1821,"change":224,"percent_change":1725,"volume":1837,"transactions":9,"vwap":1821},"2025-08-11",18.19,18.55,145800,{"date":1839,"open":1840,"high":1814,"low":1841,"close":1753,"change":173,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1753},"2025-08-08",18.18,18.02,0.66,94300,{"date":1845,"open":1846,"high":1820,"low":1847,"close":1789,"change":331,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1789},"2025-08-07",18.37,17.93,-1.52,163500,{"date":1851,"open":1846,"high":1813,"low":1852,"close":1846,"change":25,"percent_change":413,"volume":1853,"transactions":9,"vwap":1846},"2025-08-06",18.22,106900,{"date":1855,"open":1856,"high":1857,"low":1742,"close":1827,"change":782,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1827},"2025-08-05",18.71,18.73,-1.18,150000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1862,"change":611,"percent_change":307,"volume":1865,"transactions":9,"vwap":1862},"2025-08-04",18.58,18.94,18.32,386900,{"date":1867,"open":1852,"high":1868,"low":1835,"close":1812,"change":1241,"percent_change":1333,"volume":1869,"transactions":9,"vwap":1812},"2025-08-01",18.91,179200,{"date":1871,"open":1841,"high":184,"low":1872,"close":1873,"change":1078,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-07-31",17.72,18.34,7.69,216300,{"date":1877,"open":1878,"high":1654,"low":1879,"close":1880,"change":72,"percent_change":1117,"volume":1881,"transactions":9,"vwap":1880},"2025-07-30",17.08,16.98,17.030001,68500,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1878,"change":1447,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1878},"2025-07-29",17.49,16.94,-1.9,123700,{"date":1889,"open":1675,"high":1653,"low":1890,"close":1717,"change":820,"percent_change":980,"volume":1891,"transactions":9,"vwap":1717},"2025-07-28",17.22,75100,{"date":1893,"open":1666,"high":1796,"low":1724,"close":1670,"change":748,"percent_change":1709,"volume":1894,"transactions":9,"vwap":1670},"2025-07-25",59400,{"date":1896,"open":1897,"high":1898,"low":1666,"close":1695,"change":753,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1695},"2025-07-24",17.78,17.88,-0.68,69500,{"date":1902,"open":1903,"high":1904,"low":1884,"close":1904,"change":358,"percent_change":961,"volume":1905,"transactions":9,"vwap":1904},"2025-07-23",17.62,17.76,76700,{"date":1907,"open":1908,"high":1713,"low":1707,"close":1707,"change":611,"percent_change":734,"volume":1909,"transactions":9,"vwap":1707},"2025-07-22",17.59,82500,{"date":1911,"open":1703,"high":1671,"low":1703,"close":1646,"change":679,"percent_change":852,"volume":1912,"transactions":9,"vwap":1646},"2025-07-21",80500,{"date":1914,"open":1713,"high":1872,"low":1915,"close":1655,"change":758,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1655},"2025-07-18",17.23,-1.7,152900,{"date":1919,"open":1765,"high":1920,"low":1695,"close":1686,"change":814,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1686},"2025-07-17",18.040001,-1.28,84400,{"date":1924,"open":1925,"high":1847,"low":1925,"close":1795,"change":501,"percent_change":1417,"volume":1926,"transactions":9,"vwap":1795},"2025-07-16",17.63,98600,{"date":1928,"open":1788,"high":1788,"low":1929,"close":1925,"change":376,"percent_change":1246,"volume":1930,"transactions":9,"vwap":1925},"2025-07-15",17.52,81600,{"date":1932,"open":1677,"high":1872,"low":1677,"close":1713,"change":1617,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1713},"2025-07-14",1.84,98800,{"date":1936,"open":1782,"high":1782,"low":1682,"close":1696,"change":440,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1696},"2025-07-11",-2.96,91500,{"date":1940,"open":1743,"high":1920,"low":1897,"close":1790,"change":782,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1790},"2025-07-10",-1.21,78900,{"date":1944,"open":1741,"high":1852,"low":1772,"close":1741,"change":25,"percent_change":367,"volume":1945,"transactions":9,"vwap":1741},"2025-07-09",80700,{"date":1947,"open":1847,"high":1741,"low":1784,"close":1948,"change":592,"percent_change":872,"volume":1949,"transactions":9,"vwap":1948},"2025-07-08",18.12,151100,{"date":1951,"open":1952,"high":1743,"low":1660,"close":1755,"change":836,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1755},"2025-07-07",17.71,0.79,184700,{"date":1956,"open":1717,"high":1765,"low":1687,"close":1765,"change":1957,"percent_change":1958,"volume":1683,"transactions":9,"vwap":1765},"2025-07-03",0.42,2.41,{"date":1960,"open":1782,"high":1782,"low":1724,"close":1717,"change":1736,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1717},"2025-07-02",-3.71,126500,{"date":1964,"open":1713,"high":1814,"low":1666,"close":1965,"change":734,"percent_change":938,"volume":1966,"transactions":9,"vwap":1965},"2025-07-01",18.08,174200,{"date":1968,"open":1884,"high":1784,"low":1639,"close":1796,"change":430,"percent_change":1969,"volume":1184,"transactions":9,"vwap":1796},"2025-06-30",1.67,{"date":1971,"open":1724,"high":1884,"low":1972,"close":1659,"change":391,"percent_change":1241,"volume":1973,"transactions":9,"vwap":1659},"2025-06-27",17.21,379100,{"date":1975,"open":1976,"high":1677,"low":1729,"close":1677,"change":585,"percent_change":1539,"volume":1977,"transactions":9,"vwap":1677},"2025-06-26",17.24,75200,{"date":1979,"open":1647,"high":1980,"low":1879,"close":1718,"change":178,"percent_change":748,"volume":1981,"transactions":9,"vwap":1718},"2025-06-25",17.18,90300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1617,"percent_change":668,"volume":1988,"transactions":9,"vwap":1987},"2025-06-24",16.87,17.26,16.71,17.19,126700,{"date":1990,"open":1986,"high":1991,"low":1992,"close":1984,"change":986,"percent_change":298,"volume":1993,"transactions":9,"vwap":1984},"2025-06-23",16.91,16.5,153600,{"date":1995,"open":1996,"high":1997,"low":1531,"close":1986,"change":986,"percent_change":534,"volume":1998,"transactions":9,"vwap":1986},"2025-06-20",16.67,16.73,119900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":357,"percent_change":173,"volume":2005,"transactions":9,"vwap":2004},"2025-06-18",16.52,16.64,16.42,16.55,84200,{"date":2007,"open":2008,"high":2009,"low":1525,"close":2010,"change":367,"percent_change":972,"volume":2011,"transactions":9,"vwap":2010},"2025-06-17",16.38,16.62,16.53,94000,{"date":2013,"open":2014,"high":2001,"low":2015,"close":1630,"change":1241,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1630},"2025-06-16",16.4,16.27,1.04,57200,{"date":2019,"open":1630,"high":1630,"low":1536,"close":2020,"change":151,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-13",16.3,-1.15,57600,{"date":2024,"open":2004,"high":2025,"low":2026,"close":2027,"change":72,"percent_change":758,"volume":2028,"transactions":9,"vwap":2027},"2025-06-12",16.59,16.33,16.49,59900,{"date":2030,"open":2031,"high":2032,"low":1992,"close":1640,"change":315,"percent_change":1195,"volume":2033,"transactions":9,"vwap":1640},"2025-06-11",16.74,16.76,75600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2002,"change":57,"percent_change":1227,"volume":2039,"transactions":9,"vwap":2002},"2025-06-10",16.6,16.65,16.48,71900,{"date":2041,"open":2038,"high":2025,"low":2042,"close":1640,"change":413,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1640},"2025-06-09",16.44,0.3,81300,{"date":2046,"open":2027,"high":1640,"low":1562,"close":2027,"change":592,"percent_change":1293,"volume":2047,"transactions":9,"vwap":2027},"2025-06-06",87300,{"date":2049,"open":2050,"high":1525,"low":1626,"close":2051,"change":2043,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-06-05",16.01,16.34,1.87,79000,{"date":2055,"open":2056,"high":2057,"low":1600,"close":1562,"change":475,"percent_change":867,"volume":2058,"transactions":9,"vwap":1562},"2025-06-04",16.07,16.21,90200,{"date":2060,"open":1588,"high":1524,"low":1555,"close":2061,"change":376,"percent_change":1633,"volume":2062,"transactions":9,"vwap":2061},"2025-06-03",16.08,78300,{"date":2064,"open":2020,"high":1531,"low":1601,"close":1544,"change":72,"percent_change":1551,"volume":2065,"transactions":9,"vwap":1544},"2025-06-02",131700,{"date":2067,"open":1544,"high":2068,"low":1537,"close":2069,"change":357,"percent_change":173,"volume":2070,"transactions":9,"vwap":2069},"2025-05-30",16.39,16.2,168100,{"date":2072,"open":2073,"high":2074,"low":2056,"close":1536,"change":406,"percent_change":406,"volume":2075,"transactions":9,"vwap":1536},"2025-05-29",16.22,16.28,67800,{"date":2077,"open":1524,"high":1543,"low":1527,"close":1536,"change":820,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1536},"2025-05-28",-0.37,98300,{"date":2081,"open":1561,"high":1538,"low":2082,"close":1524,"change":1177,"percent_change":1437,"volume":1233,"transactions":9,"vwap":1524},"2025-05-27",15.84,{"date":2084,"open":2085,"high":1567,"low":1613,"close":1608,"change":2086,"percent_change":1519,"volume":2087,"transactions":9,"vwap":1608},"2025-05-23",15.88,-0.32,144000,{"date":2089,"open":1641,"high":2090,"low":1536,"close":1532,"change":980,"percent_change":2091,"volume":1859,"transactions":9,"vwap":1532},"2025-05-22",16.68,-2.06,{"date":2093,"open":2090,"high":2094,"low":2001,"close":2010,"change":809,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2010},"2025-05-21",16.86,-0.9,122500,{"date":2098,"open":2099,"high":2099,"low":2090,"close":2090,"change":508,"percent_change":856,"volume":2100,"transactions":9,"vwap":2090},"2025-05-20",17.049999,116000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":57,"percent_change":141,"volume":2107,"transactions":9,"vwap":2106},"2025-05-19",16.99,17.059999,16.81,17.040001,96300,{"date":2109,"open":2110,"high":2111,"low":1997,"close":1885,"change":1241,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1885},"2025-05-16",16.77,16.97,1.01,118500,{"date":2115,"open":2008,"high":2116,"low":1525,"close":2110,"change":1513,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2110},"2025-05-15",16.9,2.82,155700,{"date":2120,"open":2014,"high":1630,"low":2073,"close":1625,"change":315,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1625},"2025-05-14",-0.61,103900,{"date":2124,"open":1525,"high":30,"low":2125,"close":1531,"change":986,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1531},"2025-05-13",16.12,0.98,120400,{"date":2129,"open":2130,"high":2131,"low":1524,"close":2132,"change":602,"percent_change":1921,"volume":2133,"transactions":9,"vwap":2132},"2025-05-12",16.75,16.88,16.25,171300,{"date":2135,"open":1641,"high":2136,"low":2014,"close":2137,"change":699,"percent_change":281,"volume":2138,"transactions":9,"vwap":2137},"2025-05-09",16.57,16.46,88400,{"date":2140,"open":1992,"high":2141,"low":1531,"close":1640,"change":367,"percent_change":972,"volume":2142,"transactions":9,"vwap":1640},"2025-05-08",16.69,105700,{"date":2144,"open":1992,"high":2145,"low":2003,"close":2038,"change":178,"percent_change":339,"volume":803,"transactions":9,"vwap":2038},"2025-05-07",16.66,{"date":2147,"open":1543,"high":2136,"low":2061,"close":2148,"change":611,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-06",16.51,0.43,158200,{"date":2152,"open":1532,"high":2036,"low":1583,"close":2042,"change":358,"percent_change":1539,"volume":2153,"transactions":9,"vwap":2042},"2025-05-05",216600,{"date":2155,"open":1555,"high":2001,"low":1555,"close":2132,"change":357,"percent_change":173,"volume":2156,"transactions":9,"vwap":2132},"2025-05-02",302200,{"date":2158,"open":2159,"high":1543,"low":2160,"close":1548,"change":2161,"percent_change":1303,"volume":2162,"transactions":9,"vwap":1548},"2025-05-01",14.67,14.05,1.89,327900,{"date":2164,"open":2165,"high":2166,"low":1121,"close":2167,"change":699,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-04-30",14.31,14.45,14.34,-0.55,251400,{"date":2171,"open":1113,"high":2172,"low":1470,"close":2173,"change":1227,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-04-29",14.44,14.42,4.34,278400,{"date":188,"open":2177,"high":2178,"low":1166,"close":1129,"change":1369,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1129},14.65,14.7,-5.67,534300]