[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQY":3,"homepage-market-summary":30,"stock-historical-TQQY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQY","2026-10-08",{"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},"GraniteShares YieldBOOST QQQ ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.6337,3.14756,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.279,12.32,12.345,12.26,12.37,-0.091,-0.74,1922.627044,19.35,12.06,21555.34336501195,3,407,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":23,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.83,19542,7132991.184618,-32.2,"2025-04-28",[184,187,196,204,213,222,231,237,245,256,261,268,272,279,284,292,299,309,317,323,330,335,340,345,351,356,361,369,375,383,390,398,405,412,420,428,439,447,455,461,468,478,485,490,496,505,511,518,525,533,540,547,555,565,576,585,593,603,611,620,630,638,648,657,664,671,678,685,692,699,706,711,718,724,730,736,744,752,759,767,774,779,787,792,799,806,814,821,828,834,840,847,854,860,866,873,878,883,889,897,904,911,917,922,925,931,938,943,949,956,964,970,978,987,993,997,1002,1009,1016,1024,1030,1034,1039,1044,1050,1056,1062,1068,1074,1080,1085,1092,1097,1103,1109,1116,1124,1130,1136,1142,1148,1153,1160,1166,1173,1180,1187,1195,1200,1205,1214,1222,1229,1236,1240,1245,1251,1259,1266,1274,1281,1286,1292,1300,1307,1313,1320,1327,1334,1341,1346,1354,1362,1369,1378,1384,1391,1400,1408,1415,1423,1431,1440,1449,1456,1463,1467,1472,1478,1483,1489,1495,1501,1510,1517,1525,1534,1540,1545,1553,1560,1566,1573,1580,1587,1593,1602,1610,1617,1625,1632,1639,1646,1655,1663,1671,1677,1683,1687,1694,1702,1708,1715,1724,1733,1740,1748,1756,1761,1769,1778,1786,1794,1803,1811,1817,1824,1831,1839,1847,1855,1863,1872,1878,1885,1893,1898,1905,1913,1918,1927,1934,1939,1945,1951,1957,1961,1968,1971,1978,1982,1989,1993,1998,2002,2005,2013,2017,2022,2031,2037,2040,2046,2051,2056,2060,2065,2072,2079,2084,2088,2093,2098,2104,2111,2119,2124,2129,2132,2134,2136,2139,2143,2146,2149,2151,2156,2161,2166,2172,2178,2185,2191,2200,2207,2215,2221,2226,2232,2238,2242,2244,2249,2256,2260,2263,2266,2269,2272,2277,2280,2285,2289,2291,2293,2296,2299,2301,2305,2309,2312,2316,2321,2325,2328,2332,2335,2339,2344,2348,2351,2355,2358,2362,2366,2371,2374,2379,2386,2393,2396,2401,2405,2409,2413,2417,2420,2425,2429,2433,2437,2440,2446,2450,2454],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},104,12.3001,{"date":188,"open":189,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",12.33,12.3,0.03,0.24,16780.884375,203,12.3803,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",12.36,12.34,0,1503.803245,141,12.3459,{"date":205,"open":206,"high":207,"low":206,"close":199,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",12.31,12.35,0.0251,0.2,4606.1482,139,12.3257,{"date":214,"open":190,"high":18,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",12.27,12.3149,-0.0101,-0.08,6705.462441,137,12.2962,{"date":223,"open":18,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",12.325,12.28,0.065,0.53,2211.379822,113,12.3133,{"date":232,"open":206,"high":18,"low":20,"close":20,"change":233,"percent_change":234,"volume":235,"transactions":185,"vwap":236},"2026-09-30",-0.04,-0.33,2274.4778,12.3064,{"date":238,"open":20,"high":190,"low":239,"close":190,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",12.22,0.0669,0.55,4391.053148,122,12.251,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",12.23,12.25,12.211,12.2331,-0.1069,-0.87,7118.0257,168,12.2237,{"date":257,"open":248,"high":199,"low":248,"close":199,"change":258,"percent_change":218,"volume":259,"transactions":185,"vwap":260},"2026-09-25",-0.01,1954.65882,12.2844,{"date":262,"open":248,"high":207,"low":248,"close":207,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",0.04,0.32,1706.7007,89,12.2886,{"date":269,"open":206,"high":206,"low":190,"close":206,"change":200,"percent_change":200,"volume":270,"transactions":229,"vwap":271},"2026-09-23",4110.6557,12.2865,{"date":273,"open":225,"high":206,"low":225,"close":206,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.05,0.41,6267.225077,151,12.2919,{"date":280,"open":206,"high":206,"low":20,"close":20,"change":233,"percent_change":234,"volume":281,"transactions":282,"vwap":283},"2026-09-21",8522.367688,149,12.2912,{"date":285,"open":286,"high":190,"low":286,"close":190,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",12.24,-0.02,-0.16,3326.429,96,12.2677,{"date":293,"open":215,"high":18,"low":215,"close":18,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.1277,1.05,3816.079882,90,12.2917,{"date":300,"open":301,"high":247,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",12.19,12.1,12.1923,0.0823,0.68,4333.908099,131,12.1953,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":218,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",12.2,12.11,-0.66,3312.400484,112,12.1412,{"date":318,"open":312,"high":286,"low":312,"close":301,"change":172,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",-0.25,2814.867285,172,12.1558,{"date":324,"open":325,"high":239,"low":325,"close":239,"change":326,"percent_change":327,"volume":328,"transactions":266,"vwap":329},"2026-09-11",12.18,0.02,0.16,16013.5964,12.1962,{"date":331,"open":332,"high":311,"low":332,"close":311,"change":172,"percent_change":319,"volume":333,"transactions":334,"vwap":325},"2026-09-10",12.14,4123.4424,189,{"date":336,"open":248,"high":248,"low":247,"close":247,"change":258,"percent_change":218,"volume":337,"transactions":338,"vwap":339},"2026-09-09",2058.508715,101,12.2393,{"date":341,"open":20,"high":20,"low":247,"close":286,"change":258,"percent_change":218,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2436.767226,109,12.2445,{"date":346,"open":311,"high":248,"low":311,"close":248,"change":347,"percent_change":348,"volume":349,"transactions":185,"vwap":350},"2026-09-04",0.01,0.08,3471.895448,12.227,{"date":352,"open":247,"high":225,"low":247,"close":286,"change":274,"percent_change":275,"volume":353,"transactions":354,"vwap":355},"2026-09-03",2900.648574,144,12.2495,{"date":357,"open":311,"high":239,"low":301,"close":301,"change":258,"percent_change":218,"volume":358,"transactions":359,"vwap":360},"2026-09-02",2687.751289,106,12.2061,{"date":362,"open":363,"high":364,"low":365,"close":311,"change":233,"percent_change":234,"volume":366,"transactions":367,"vwap":368},"2026-09-01",12.17,12.21,12.16,5471.951613,145,12.1839,{"date":370,"open":311,"high":286,"low":311,"close":286,"change":191,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",0.25,4388.05524,138,12.205,{"date":376,"open":364,"high":377,"low":364,"close":364,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",12.2103,-0.06,-0.49,4916.5524,128,12.2059,{"date":384,"open":248,"high":225,"low":248,"close":215,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",0.0603,0.49,2734.0184,133,12.2577,{"date":391,"open":325,"high":392,"low":393,"close":392,"change":394,"percent_change":327,"volume":395,"transactions":396,"vwap":397},"2026-08-26",12.2097,12.13,0.0197,19325.379452,346,12.1587,{"date":399,"open":363,"high":301,"low":400,"close":301,"change":348,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",12.15,0.66,11812.690801,444,12.1687,{"date":406,"open":325,"high":325,"low":26,"close":312,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",-0.11,-0.9,19717.78002,202,12.1076,{"date":413,"open":325,"high":247,"low":414,"close":239,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",12.07,0.0169,0.14,15586.076116,155,12.1531,{"date":421,"open":325,"high":422,"low":325,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",12.2031,-0.0864,-0.7,1065.235,107,12.2123,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",12.245,12.3081,12.212,12.2895,0.0264,0.22,4576.075908,127,12.2447,{"date":440,"open":20,"high":225,"low":286,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",12.2631,-0.0719,-0.58,7860.466539,142,12.2646,{"date":448,"open":198,"high":198,"low":18,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",12.335,-0.085,-0.68,7344.632665,180,12.3338,{"date":456,"open":189,"high":457,"low":18,"close":457,"change":458,"percent_change":167,"volume":459,"transactions":185,"vwap":460},"2026-08-14",12.42,0.015,2180.328311,12.3488,{"date":462,"open":463,"high":457,"low":198,"close":464,"change":263,"percent_change":264,"volume":465,"transactions":466,"vwap":467},"2026-08-13",12.39,12.405,9349.3583,156,12.3957,{"date":469,"open":470,"high":471,"low":207,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",12.3651,12.38,12.365,0.0364,0.3,4737.6792,114,12.3587,{"date":479,"open":207,"high":207,"low":206,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":202,"vwap":484},"2026-08-11",12.3286,0.0086,0.07,10264.468905,12.3167,{"date":486,"open":189,"high":198,"low":206,"close":18,"change":200,"percent_change":200,"volume":487,"transactions":488,"vwap":489},"2026-08-10",7718.494365,159,12.3208,{"date":491,"open":225,"high":18,"low":225,"close":18,"change":492,"percent_change":493,"volume":494,"transactions":359,"vwap":495},"2026-08-07",-0.025,-0.2,4195.6284,12.3055,{"date":497,"open":498,"high":499,"low":500,"close":19,"change":501,"percent_change":233,"volume":502,"transactions":503,"vwap":504},"2026-08-06",12.322,12.3599,12.3207,-0.005,4140.386544,135,12.3365,{"date":506,"open":21,"high":21,"low":199,"close":207,"change":507,"percent_change":263,"volume":508,"transactions":509,"vwap":510},"2026-08-05",0.0051,3710.6554,158,12.3594,{"date":512,"open":199,"high":198,"low":206,"close":513,"change":514,"percent_change":167,"volume":515,"transactions":516,"vwap":517},"2026-08-04",12.3449,0.0149,13027.710961,173,12.3391,{"date":519,"open":520,"high":199,"low":520,"close":189,"change":521,"percent_change":522,"volume":523,"transactions":509,"vwap":524},"2026-08-03",12.29,0.035,0.28,11596.9744,12.3622,{"date":526,"open":225,"high":206,"low":286,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",12.295,-0.045,-0.36,10978.5669,154,12.2725,{"date":534,"open":286,"high":198,"low":286,"close":199,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",0.17,1.4,17179.1377,207,12.324,{"date":541,"open":215,"high":215,"low":363,"close":363,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",-0.1346,-1.09,3844.62,152,12.217,{"date":548,"open":215,"high":207,"low":247,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",12.3046,-0.1058,-0.85,8439.247005,192,12.3174,{"date":556,"open":557,"high":558,"low":189,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",12.5,12.54,12.4104,-0.0229,-0.18,10596.4652,199,12.3692,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",12.48,12.515,12.43,12.4333,-0.1655,-1.31,6031.58,136,12.4633,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":408,"volume":582,"transactions":583,"vwap":584},"2026-07-23",12.63,12.3301,12.5988,-0.1139,6193.3533,125,12.5896,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":474,"volume":591,"transactions":503,"vwap":592},"2026-07-22",12.59,12.72,12.7127,0.0378,2567.900574,12.6745,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",12.61,12.6749,12.57,0.1985,1.59,14147.122083,390,12.6259,{"date":604,"open":605,"high":587,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":418,"vwap":610},"2026-07-20",12.55,12.4764,-0.0332,-0.27,6476.548523,12.5523,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":194,"vwap":557},"2026-07-17",12.49,12.56,12.41,12.5096,-0.2493,-1.95,8218.494554,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":334,"vwap":629},"2026-07-16",12.86,12.87,12.73,12.7589,-0.1461,-1.13,18444.740893,12.8117,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":327,"volume":636,"transactions":277,"vwap":637},"2026-07-15",12.94,12.859,12.905,0.0203,2401.970101,12.8901,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-14",12.92,12.852,12.8847,0.0637,0.5,8595.653865,171,12.8949,{"date":649,"open":650,"high":623,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",12.81,12.821,-0.059,-0.46,8583.420418,184,12.8255,{"date":658,"open":623,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":659},"2026-07-10",12.88,12.85,-0.07,-0.54,7500,{"date":665,"open":632,"high":666,"low":667,"close":668,"change":669,"percent_change":275,"volume":670,"transactions":9,"vwap":668},"2026-07-09",12.956,12.9,12.95,0.053,3500,{"date":672,"open":673,"high":674,"low":597,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",12.69,12.897,0.129,1.01,8000,{"date":679,"open":622,"high":622,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",12.695,12.768,-0.166,-1.28,6500,{"date":686,"open":687,"high":668,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",12.78,12.934,0.144,1.13,10900,{"date":693,"open":667,"high":694,"low":695,"close":696,"change":493,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",12.91,12.75,12.79,-1.54,11900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":501,"percent_change":233,"volume":705,"transactions":9,"vwap":704},"2026-07-01",12.98,13,12.97,12.99,7200,{"date":707,"open":703,"high":702,"low":708,"close":709,"change":263,"percent_change":116,"volume":710,"transactions":9,"vwap":709},"2026-06-30",12.96,12.995,84800,{"date":712,"open":623,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-06-29",12.955,12.785,0.156,1.22,22600,{"date":719,"open":687,"high":660,"low":687,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-26",12.799,-0.193,-1.49,13000,{"date":725,"open":726,"high":726,"low":632,"close":727,"change":728,"percent_change":729,"volume":684,"transactions":9,"vwap":727},"2026-06-25",13.1,12.992,0.075,0.58,{"date":731,"open":632,"high":702,"low":687,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",12.917,-0.012,-0.09,12800,{"date":737,"open":738,"high":739,"low":640,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-23",12.93,13.01,12.929,-0.186,-1.42,12400,{"date":745,"open":726,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",13.13,13.085,13.115,0.025,0.19,9500,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-18",13.05,13.09,0.008,0.06,7300,{"date":760,"open":761,"high":746,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",13.11,13.07,13.082,-0.027,-0.21,4800,{"date":768,"open":769,"high":770,"low":747,"close":771,"change":772,"percent_change":288,"volume":773,"transactions":9,"vwap":771},"2026-06-16",13.12,13.14,13.109,-0.021,11000,{"date":775,"open":776,"high":776,"low":769,"close":746,"change":777,"percent_change":778,"volume":735,"transactions":9,"vwap":746},"2026-06-15",13.19,0.051,0.39,{"date":780,"open":781,"high":755,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-12",13.04,13.03,13.079,-0.066,-0.5,20900,{"date":788,"open":739,"high":789,"low":739,"close":789,"change":416,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-11",13.145,1.08,8100,{"date":793,"open":739,"high":794,"low":704,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",13.06,13.0050001,-0.056,-0.43,64500,{"date":800,"open":801,"high":801,"low":640,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-09",13.23,13.061,-0.101,-0.77,14000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":535,"volume":813,"transactions":9,"vwap":811},"2026-06-08",13.27,13.29,13.15,13.162,0.022,10800,{"date":815,"open":816,"high":816,"low":817,"close":770,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":770},"2026-06-05",13.61,13.125,-0.63,-4.58,31900,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":287,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-04",13.7,13.795,13.77,-0.15,48300,{"date":829,"open":830,"high":831,"low":825,"close":830,"change":458,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",13.79,13.792,0.11,47500,{"date":835,"open":825,"high":830,"low":836,"close":837,"change":838,"percent_change":263,"volume":839,"transactions":9,"vwap":837},"2026-06-02",13.67,13.775,0.005,15300,{"date":841,"open":842,"high":843,"low":844,"close":825,"change":326,"percent_change":845,"volume":846,"transactions":9,"vwap":825},"2026-06-01",13.75,13.78,13.73,0.15,15700,{"date":848,"open":849,"high":850,"low":851,"close":842,"change":852,"percent_change":853,"volume":839,"transactions":9,"vwap":842},"2026-05-29",13.74,13.76,13.72,-0.093,-0.67,{"date":855,"open":824,"high":856,"low":830,"close":857,"change":858,"percent_change":778,"volume":859,"transactions":9,"vwap":857},"2026-05-28",13.85,13.843,0.054,15800,{"date":861,"open":862,"high":862,"low":843,"close":863,"change":864,"percent_change":191,"volume":865,"transactions":9,"vwap":863},"2026-05-27",13.81,13.789,0.004,10700,{"date":867,"open":830,"high":868,"low":825,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",13.805,13.785,0.055,0.4,12000,{"date":874,"open":862,"high":862,"low":844,"close":844,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":844},"2026-05-22",-0.1,-0.72,17700,{"date":879,"open":842,"high":880,"low":842,"close":880,"change":881,"percent_change":522,"volume":882,"transactions":9,"vwap":880},"2026-05-21",13.83,0.039,59100,{"date":884,"open":851,"high":885,"low":823,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",13.791,0.189,1.39,10300,{"date":890,"open":816,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-19",13.71,13.5,13.602,-0.047,-0.34,39200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":172,"volume":903,"transactions":9,"vwap":901},"2026-05-18",13.68,13.54,13.649,-0.004,9900,{"date":905,"open":906,"high":823,"low":907,"close":908,"change":909,"percent_change":722,"volume":910,"transactions":9,"vwap":908},"2026-05-15",13.65,13.59,13.653,-0.207,11200,{"date":912,"open":862,"high":913,"low":862,"close":914,"change":482,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-14",13.87,13.86,0.51,5800,{"date":918,"open":825,"high":919,"low":844,"close":830,"change":757,"percent_change":920,"volume":921,"transactions":9,"vwap":830},"2026-05-13",13.8,0.44,5100,{"date":923,"open":849,"high":849,"low":900,"close":844,"change":492,"percent_change":561,"volume":924,"transactions":9,"vwap":844},"2026-05-12",12600,{"date":926,"open":891,"high":927,"low":891,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",13.755,0.046,0.34,89900,{"date":932,"open":933,"high":851,"low":934,"close":935,"change":936,"percent_change":252,"volume":937,"transactions":9,"vwap":935},"2026-05-08",13.69,13.63,13.709,-0.121,26100,{"date":939,"open":849,"high":880,"low":933,"close":880,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":880},"2026-05-07",0.103,0.75,120200,{"date":944,"open":851,"high":844,"low":933,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-06",13.727,0.052,0.38,21000,{"date":950,"open":951,"high":899,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-05",13.62,13.675,0.111,0.82,10200,{"date":957,"open":958,"high":816,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",13.56,13.55,13.564,0.024,0.18,37800,{"date":965,"open":966,"high":958,"low":967,"close":900,"change":968,"percent_change":529,"volume":969,"transactions":9,"vwap":900},"2026-05-01",13.535,13.52,-0.049,100300,{"date":971,"open":972,"high":934,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",13.45,13.38,13.589,0.195,1.46,155000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-29",13.33,13.4,13.3,13.394,0.124,0.93,17800,{"date":988,"open":801,"high":989,"low":990,"close":808,"change":875,"percent_change":991,"volume":992,"transactions":9,"vwap":808},"2026-04-28",13.355,13.18,-0.75,46300,{"date":994,"open":980,"high":995,"low":809,"close":995,"change":263,"percent_change":474,"volume":996,"transactions":9,"vwap":995},"2026-04-27",13.37,16500,{"date":998,"open":809,"high":980,"low":999,"close":980,"change":1000,"percent_change":209,"volume":1001,"transactions":9,"vwap":980},"2026-04-24",13.25,0.026,117000,{"date":1003,"open":1004,"high":995,"low":1005,"close":1006,"change":1007,"percent_change":608,"volume":1008,"transactions":9,"vwap":1006},"2026-04-23",13.34,13.24,13.304,-0.036,123200,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1004,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-04-22",13.26,13.379,0.178,1.35,16200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":811,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":811},"2026-04-21",13.22,13.255,13.155,-0.037,-0.28,40200,{"date":1025,"open":1026,"high":1027,"low":810,"close":1028,"change":1029,"percent_change":258,"volume":705,"transactions":9,"vwap":1028},"2026-04-20",13.2,13.21,13.199,-0.001,{"date":1031,"open":1027,"high":801,"low":776,"close":1026,"change":218,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1026},"2026-04-17",-0.6,71600,{"date":1035,"open":808,"high":982,"low":801,"close":1036,"change":191,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-16",13.28,0.23,28200,{"date":1040,"open":1005,"high":1041,"low":1018,"close":999,"change":1042,"percent_change":192,"volume":1043,"transactions":9,"vwap":999},"2026-04-15",13.295,0.032,62900,{"date":1045,"open":776,"high":801,"low":1046,"close":1047,"change":1048,"percent_change":305,"volume":1049,"transactions":9,"vwap":1047},"2026-04-14",13.17,13.218,0.089,97800,{"date":1051,"open":739,"high":746,"low":702,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-13",13.129,0.099,0.76,43600,{"date":1057,"open":1058,"high":755,"low":1058,"close":782,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":782},"2026-04-10",13.02,-0.126,-0.96,26400,{"date":1063,"open":769,"high":1005,"low":1064,"close":1065,"change":1066,"percent_change":386,"volume":1067,"transactions":9,"vwap":1065},"2026-04-09",13.104,13.156,0.064,108600,{"date":1069,"open":1070,"high":761,"low":727,"close":1071,"change":209,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-08",13.08,13.092,1.55,15900,{"date":1075,"open":622,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":875,"volume":1079,"transactions":9,"vwap":1076},"2026-04-07",12.892,12.74,-0.013,15500,{"date":1081,"open":1082,"high":640,"low":622,"close":634,"change":870,"percent_change":1083,"volume":1084,"transactions":9,"vwap":634},"2026-04-06",12.89,0.43,63500,{"date":1086,"open":1087,"high":660,"low":1088,"close":660,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":660},"2026-04-02",12.775,12.731,-0.109,-0.84,13800,{"date":1093,"open":740,"high":1058,"low":659,"close":1094,"change":1095,"percent_change":1096,"volume":723,"transactions":9,"vwap":1094},"2026-04-01",12.959,0.159,1.24,{"date":1098,"open":1099,"high":1100,"low":587,"close":1100,"change":1101,"percent_change":1102,"volume":859,"transactions":9,"vwap":1100},"2026-03-31",12.6,12.8,0.304,2.43,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":691,"transactions":9,"vwap":1106},"2026-03-30",12.7,12.496,-0.124,-0.98,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-27",12.812,12.62,-0.463,-3.54,8900,{"date":1117,"open":1118,"high":995,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-26",13.35,13.072,13.083,-0.337,-2.51,16400,{"date":1125,"open":1126,"high":972,"low":1127,"close":1128,"change":675,"percent_change":1129,"volume":684,"transactions":9,"vwap":1128},"2026-03-25",13.43,13.41,13.42,0.97,{"date":1131,"open":1132,"high":1118,"low":809,"close":1133,"change":1134,"percent_change":111,"volume":1135,"transactions":9,"vwap":1133},"2026-03-24",13.31,13.291,-0.052,7100,{"date":1137,"open":980,"high":1138,"low":982,"close":1139,"change":1140,"percent_change":1141,"volume":872,"transactions":9,"vwap":1139},"2026-03-23",13.435,13.343,0.151,1.14,{"date":1143,"open":849,"high":849,"low":794,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-20",13.192,-0.745,-5.35,20500,{"date":1149,"open":856,"high":1150,"low":844,"close":1151,"change":1029,"percent_change":258,"volume":1152,"transactions":9,"vwap":1151},"2026-03-19",13.98,13.937,86200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":865,"transactions":9,"vwap":1157},"2026-03-18",14.06,13.9,13.938,-0.132,-0.94,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":348,"percent_change":1165,"volume":758,"transactions":9,"vwap":1164},"2026-03-17",14.02,14.13,14.07,0.57,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":295,"volume":1172,"transactions":9,"vwap":1170},"2026-03-16",13.94,14.01,13.99,0.146,5400,{"date":1174,"open":1175,"high":1176,"low":919,"close":1177,"change":1022,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-13",14.1,14.24,13.844,-1.98,11500,{"date":1181,"open":1176,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",14.28,14.124,-0.201,-1.4,13700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1083,"volume":1194,"transactions":9,"vwap":1192},"2026-03-11",14.31,14.33,14.29,14.325,0.062,5500,{"date":1196,"open":1176,"high":1197,"low":1176,"close":1198,"change":458,"percent_change":832,"volume":1199,"transactions":9,"vwap":1198},"2026-03-10",14.36,14.263,9800,{"date":1201,"open":1155,"high":1202,"low":1203,"close":1202,"change":728,"percent_change":227,"volume":1204,"transactions":9,"vwap":1202},"2026-03-09",14.248,13.989,18700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-06",14.3,14.52,14.072,14.173,-0.517,-3.52,7900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":67,"volume":1221,"transactions":9,"vwap":1219},"2026-03-05",14.64,14.74,14.47,14.69,-0.007,11400,{"date":1223,"open":1208,"high":1224,"low":1208,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-04",14.73,14.697,0.237,1.64,8200,{"date":1230,"open":1197,"high":1218,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",14.22,14.46,-0.154,-1.05,8800,{"date":1237,"open":1197,"high":1216,"low":1197,"close":1238,"change":191,"percent_change":1239,"volume":1235,"transactions":9,"vwap":1238},"2026-03-02",14.614,0.21,{"date":1241,"open":1231,"high":1242,"low":1231,"close":1242,"change":1243,"percent_change":1244,"volume":723,"transactions":9,"vwap":1242},"2026-02-27",14.584,-0.089,-0.61,{"date":1246,"open":1247,"high":1247,"low":1208,"close":1248,"change":1249,"percent_change":653,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",14.75,14.673,-0.068,13300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1254},"2026-02-25",14.68,14.741,14.67,0.206,1.42,6700,{"date":1260,"open":1261,"high":1262,"low":1182,"close":1263,"change":1264,"percent_change":1227,"volume":1265,"transactions":9,"vwap":1263},"2026-02-24",14.35,14.56,14.535,0.234,6400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1199,"transactions":9,"vwap":1271},"2026-02-23",14.45,14.49,14.261,14.301,-0.249,-1.71,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":116,"volume":1280,"transactions":9,"vwap":1277},"2026-02-20",14.41,14.55,14.27,0.045,13100,{"date":1282,"open":1268,"high":1283,"low":1284,"close":1285,"change":1078,"percent_change":734,"volume":921,"transactions":9,"vwap":1285},"2026-02-19",14.515,14.4,14.505,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":975,"percent_change":1291,"volume":1235,"transactions":9,"vwap":1290},"2026-02-18",14.42,14.58,14.518,1.36,{"date":1293,"open":1176,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-17",14.38,14.09,14.323,-0.019,-0.13,14400,{"date":1301,"open":1182,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":791,"transactions":9,"vwap":1304},"2026-02-13",14.66,14.21,14.342,-0.115,-0.8,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":910,"transactions":9,"vwap":1310},"2026-02-12",14.98,14.457,-0.474,-3.17,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":305,"volume":1319,"transactions":9,"vwap":1317},"2026-02-11",14.95,14.81,14.931,0.101,4300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":796,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-10",14.94,15.039,14.83,-0.38,25900,{"date":1328,"open":1219,"high":1329,"low":1216,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-09",14.913,14.886,0.091,0.62,14600,{"date":1335,"open":1197,"high":1336,"low":1197,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-06",14.84,14.795,0.27,1.86,13400,{"date":1342,"open":1219,"high":1336,"low":1269,"close":1343,"change":1344,"percent_change":1345,"volume":937,"transactions":9,"vwap":1343},"2026-02-05",14.525,-0.377,-2.53,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-04",15.28,14.78,14.902,-0.388,-2.54,20300,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-03",15.7,15.145,15.29,-0.345,-2.21,18900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1204,"transactions":9,"vwap":1366},"2026-02-02",15.38,15.68,15.635,0.166,1.07,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-30",15.51,15.557,15.403,15.469,-0.226,-1.44,12900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":274,"percent_change":264,"volume":1383,"transactions":9,"vwap":1381},"2026-01-29",15.63,15.695,15.33,17500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":274,"percent_change":264,"volume":1390,"transactions":9,"vwap":1389},"2026-01-28",15.64,15.66,15.6,15.645,9100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-27",15.56,15.606,15.53,15.595,0.115,0.74,22000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":241,"volume":1407,"transactions":9,"vwap":1405},"2026-01-26",15.4,15.517,15.39,15.48,0.085,13900,{"date":1409,"open":1410,"high":1402,"low":1411,"close":1412,"change":1413,"percent_change":435,"volume":1414,"transactions":9,"vwap":1412},"2026-01-23",15.22,15.16,15.395,0.034,12200,{"date":1416,"open":1417,"high":1418,"low":1410,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-22",15.34,15.393,15.361,0.267,1.77,14800,{"date":1424,"open":1425,"high":1426,"low":1302,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-21",14.77,15.24,15.094,0.384,2.61,23400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-20",14.89,15.03,14.704,14.71,-0.586,-3.83,41400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-16",15.44,15.54,15.195,15.296,-0.174,-1.12,22100,{"date":1450,"open":1365,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":295,"volume":1455,"transactions":9,"vwap":1453},"2026-01-15",15.71,15.435,15.47,0.161,18800,{"date":1457,"open":1405,"high":1405,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-14",15.06,15.309,-0.285,-1.83,25100,{"date":1464,"open":1388,"high":1365,"low":1395,"close":1465,"change":1466,"percent_change":875,"volume":735,"transactions":9,"vwap":1465},"2026-01-13",15.594,-0.016,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":749,"percent_change":327,"volume":1250,"transactions":9,"vwap":1471},"2026-01-12",15.46,15.642,15.61,{"date":1473,"open":1474,"high":1388,"low":1474,"close":1475,"change":734,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-09",15.531,15.585,-0.57,20800,{"date":1479,"open":1480,"high":1365,"low":1471,"close":1481,"change":258,"percent_change":378,"volume":1482,"transactions":9,"vwap":1481},"2026-01-08",15.67,15.675,16900,{"date":1484,"open":1485,"high":1451,"low":1486,"close":1487,"change":749,"percent_change":327,"volume":1488,"transactions":9,"vwap":1487},"2026-01-07",15.62,15.55,15.685,19200,{"date":1490,"open":1491,"high":1387,"low":1492,"close":1387,"change":1493,"percent_change":985,"volume":1494,"transactions":9,"vwap":1387},"2026-01-06",15.57,15.515,0.145,41800,{"date":1496,"open":1443,"high":1497,"low":1498,"close":1492,"change":1499,"percent_change":1332,"volume":1500,"transactions":9,"vwap":1492},"2026-01-05",15.59,15.494,0.095,27300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-02",15.93,16.07,15.21,15.42,-0.259,-1.65,22300,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-31",15.96,15.679,-0.362,-2.26,15000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1073,"transactions":9,"vwap":1522},"2025-12-30",16.049999,16.13,16.028,16.041,-0.022,-0.14,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-29",16.01,16.1,15.953,16.063,-0.127,-0.78,21600,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":288,"percent_change":1108,"volume":1539,"transactions":9,"vwap":1538},"2025-12-26",16.2,16.17,16.19,16000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1279,"percent_change":522,"volume":1544,"transactions":9,"vwap":1543},"2025-12-24",16.29,16.35,4400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-23",16.21,16.307,16.305,0.09,0.56,11300,{"date":1554,"open":1537,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1377,"transactions":9,"vwap":1557},"2025-12-22",16.22,16.14,16.215,0.135,0.84,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":192,"percent_change":1565,"volume":1455,"transactions":9,"vwap":1564},"2025-12-19",15.81,16.087999,16.08,1.52,{"date":1567,"open":1451,"high":1568,"low":1569,"close":1570,"change":275,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-18",15.974,15.665,15.84,2.66,23800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1038,"transactions":9,"vwap":1577},"2025-12-17",15.92,15.318,15.43,-0.441,-2.78,{"date":1581,"open":1582,"high":1583,"low":1387,"close":1584,"change":1585,"percent_change":378,"volume":1586,"transactions":9,"vwap":1584},"2025-12-16",15.69,15.878,15.871,-0.009,24000,{"date":1588,"open":1589,"high":1590,"low":1451,"close":1591,"change":1413,"percent_change":1239,"volume":1592,"transactions":9,"vwap":1591},"2025-12-15",15.9,16,15.88,33900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-12",16.55,16.59,15.707,15.846,-0.948,-5.64,37100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":326,"volume":1609,"transactions":9,"vwap":1607},"2025-12-11",16.7,16.81,16.408,16.794,0.003,30900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1013,"percent_change":1368,"volume":1616,"transactions":9,"vwap":1615},"2025-12-10",16.61,16.815,16.487,16.791,17300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":644,"volume":1624,"transactions":9,"vwap":1622},"2025-12-09",16.57,16.64,16.51,16.613,0.082,16800,{"date":1626,"open":1612,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1032,"volume":1631,"transactions":9,"vwap":1629},"2025-12-08",16.68,16.497,16.531,-0.099,29600,{"date":1633,"open":1634,"high":1634,"low":1619,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-05",16.65,16.63,-0.17,-1.01,17600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1558,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-04",16.77,16.8,16.58,0.81,31000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-03",16.52,16.86,16.44,16.665,0.104,0.63,24900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1448,"transactions":9,"vwap":1660},"2025-12-02",16.45,16.588,16.42,16.561,0.214,1.31,{"date":1664,"open":1665,"high":1666,"low":1555,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-01",16.24,16.46,16.347,-0.058,-0.35,36500,{"date":1672,"open":1659,"high":1657,"low":1673,"close":1674,"change":1675,"percent_change":1159,"volume":1676,"transactions":9,"vwap":1674},"2025-11-28",16.39,16.405,-0.155,18200,{"date":1678,"open":1612,"high":1612,"low":1679,"close":1680,"change":287,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-26",16.54,16.56,-0.12,33000,{"date":1684,"open":1685,"high":1643,"low":1543,"close":1643,"change":1686,"percent_change":1332,"volume":1488,"transactions":9,"vwap":1643},"2025-11-25",16.49,0.102,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1682,"transactions":9,"vwap":1691},"2025-11-24",16.23,16.48,16.478,0.351,2.18,{"date":1695,"open":1696,"high":1635,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-21",16.36,16.070999,16.127,-0.363,-2.2,45500,{"date":1703,"open":1704,"high":1705,"low":1685,"close":1685,"change":818,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1685},"2025-11-20",17.53,17.7,-3.68,71400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1083,"volume":1179,"transactions":9,"vwap":1713},"2025-11-19",17.059999,17.34,17.02,17.12,0.073,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-18",17.14,17.25,16.9,17.047001,-0.211,-1.22,33800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-17",17.3,17.51,17.17,17.258,-0.162,-0.93,25500,{"date":1734,"open":1735,"high":1736,"low":1596,"close":1737,"change":1738,"percent_change":327,"volume":1739,"transactions":9,"vwap":1737},"2025-11-14",16.75,17.57,17.42,0.027,66200,{"date":1741,"open":1742,"high":1743,"low":1726,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-13",17.71,17.74,17.393,-0.348,-1.96,32700,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-12",17.8,17.689,17.741,-0.039,-0.22,31500,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1550,"percent_change":915,"volume":735,"transactions":9,"vwap":1760},"2025-11-11",17.66,17.83,17.78,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-10",17.99,17.6,17.69,0.338,1.95,32200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-07",17.5,17.55,17.2,17.352,-0.492,-2.76,42600,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-06",18.61,17.84,17.844,-0.848,-4.54,62200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":474,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-05",18.37,18.829,18.34,18.692,1.63,34400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-04",18.84,18.852,18.39,18.392,-0.565,-2.98,52000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1332,"volume":1810,"transactions":9,"vwap":1808},"2025-11-03",19,19.13,18.87,18.957,0.117,30800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1796,"change":1681,"percent_change":818,"volume":1816,"transactions":9,"vwap":1796},"2025-10-31",18.89,18.9,18.822,37200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":749,"percent_change":1823,"volume":1732,"transactions":9,"vwap":1822},"2025-10-30",18.95,19.049999,18.94,18.96,0.13,{"date":1825,"open":1819,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":53,"volume":1830,"transactions":9,"vwap":1828},"2025-10-29",18.97,18.893,18.935,0.019,35300,{"date":1832,"open":1833,"high":1821,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-28",18.91,18.86,18.916,0.049,0.26,20000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":716,"volume":1846,"transactions":9,"vwap":1844},"2025-10-27",18.82,18.885,18.774,18.867,0.227,29200,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-24",18.55,18.71,18.64,-0.105,-0.56,21500,{"date":1856,"open":1857,"high":1841,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-23",18.58,18.532,18.745,0.205,1.11,44500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-22",18.66,18.7,18.29,18.54,-0.129,-0.69,35000,{"date":1873,"open":1851,"high":1874,"low":1875,"close":1876,"change":1413,"percent_change":962,"volume":1877,"transactions":9,"vwap":1876},"2025-10-21",18.69,18.621,18.669,15100,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1565,"volume":1884,"transactions":9,"vwap":1882},"2025-10-20",18.5,18.65,18.635,0.279,39600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1249,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-17",18.27,18.4,18.211,18.356,-0.37,20700,{"date":1894,"open":1849,"high":1849,"low":1895,"close":1896,"change":347,"percent_change":274,"volume":1897,"transactions":9,"vwap":1896},"2025-10-16",18.33,18.424,44700,{"date":1899,"open":1900,"high":1900,"low":1790,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-15",18.53,18.414,0.086,0.47,26700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":895,"volume":1912,"transactions":9,"vwap":1910},"2025-10-14",18.26,18.41,18.07,18.328,-0.062,27000,{"date":1914,"open":1895,"high":1888,"low":1907,"close":1798,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1798},"2025-10-13",0.636,3.58,40100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",19.2,19.32,17.73,17.754,-1.563,-8.09,80000,{"date":1928,"open":1929,"high":25,"low":1930,"close":1931,"change":1932,"percent_change":192,"volume":1933,"transactions":9,"vwap":1931},"2025-10-09",19.29,19.24,19.317,0.047,28300,{"date":1935,"open":1936,"high":1929,"low":1936,"close":1937,"change":435,"percent_change":1938,"volume":1854,"transactions":9,"vwap":1937},"2025-10-08",19.14,19.27,1.15,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1820,"change":1305,"percent_change":1032,"volume":1944,"transactions":9,"vwap":1820},"2025-10-07",19.17,19.3,19.01,29500,{"date":1946,"open":1941,"high":1920,"low":1947,"close":1948,"change":962,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-06",19.066999,19.165,0.95,30700,{"date":1952,"open":1953,"high":1953,"low":1819,"close":1954,"change":1675,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-03",19.02,18.985,-0.81,36100,{"date":1958,"open":1920,"high":1920,"low":1959,"close":1936,"change":263,"percent_change":1239,"volume":1960,"transactions":9,"vwap":1936},"2025-10-02",19.11,27400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1550,"percent_change":1903,"volume":1967,"transactions":9,"vwap":1966},"2025-10-01",18.92,19.12,18.905,19.1,27200,{"date":1969,"open":1814,"high":1943,"low":1970,"close":1943,"change":1652,"percent_change":241,"volume":1676,"transactions":9,"vwap":1943},"2025-09-30",18.85,{"date":1972,"open":1814,"high":1973,"low":1813,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-29",18.98,18.906,0.126,0.67,26800,{"date":1979,"open":1874,"high":1796,"low":1908,"close":1980,"change":946,"percent_change":522,"volume":1981,"transactions":9,"vwap":1980},"2025-09-26",18.78,24800,{"date":1983,"open":1984,"high":1841,"low":1985,"close":1986,"change":1987,"percent_change":23,"volume":1988,"transactions":9,"vwap":1986},"2025-09-25",18.6,18.359,18.728,-0.139,26300,{"date":1990,"open":1991,"high":1991,"low":1866,"close":1844,"change":1992,"percent_change":1636,"volume":1422,"transactions":9,"vwap":1844},"2025-09-24",19.07,-0.033,{"date":1994,"open":1991,"high":1991,"low":1995,"close":1814,"change":1996,"percent_change":1997,"volume":1616,"transactions":9,"vwap":1814},"2025-09-23",18.88,-0.135,-0.71,{"date":1999,"open":1995,"high":1820,"low":1995,"close":2000,"change":2001,"percent_change":401,"volume":1430,"transactions":9,"vwap":2000},"2025-09-22",19.035,0.125,{"date":2003,"open":1814,"high":1963,"low":1813,"close":1833,"change":1681,"percent_change":818,"volume":2004,"transactions":9,"vwap":1833},"2025-09-19",34000,{"date":2006,"open":1943,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-18",19.08,19.0039997,19.030001,0.162,0.86,28500,{"date":2014,"open":1995,"high":1833,"low":1865,"close":2015,"change":492,"percent_change":1298,"volume":2016,"transactions":9,"vwap":2015},"2025-09-17",18.868,23500,{"date":2018,"open":1963,"high":1963,"low":2019,"close":1827,"change":2020,"percent_change":845,"volume":2021,"transactions":9,"vwap":1827},"2025-09-16",18.861,0.028,36900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-15",18.83,18.93,18.8,18.865,0.114,0.61,41200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1869,"percent_change":451,"volume":1701,"transactions":9,"vwap":2036},"2025-09-12",18.75,18.899,18.714,18.751,{"date":2038,"open":1813,"high":2025,"low":1970,"close":1995,"change":1499,"percent_change":915,"volume":2039,"transactions":9,"vwap":1995},"2025-09-11",27900,{"date":2041,"open":2024,"high":1814,"low":2042,"close":2043,"change":2044,"percent_change":218,"volume":2045,"transactions":9,"vwap":2043},"2025-09-10",18.721,18.785,-0.015,23700,{"date":2047,"open":2048,"high":2026,"low":2049,"close":2026,"change":348,"percent_change":1083,"volume":2050,"transactions":9,"vwap":2026},"2025-09-09",18.73,18.62,22800,{"date":2052,"open":1865,"high":2048,"low":2053,"close":2054,"change":416,"percent_change":941,"volume":2055,"transactions":9,"vwap":2054},"2025-09-08",18.643,18.72,26000,{"date":2057,"open":2058,"high":1857,"low":1908,"close":1857,"change":661,"percent_change":1325,"volume":2059,"transactions":9,"vwap":1857},"2025-09-05",18.56,12500,{"date":2061,"open":2062,"high":1881,"low":2063,"close":1881,"change":192,"percent_change":2064,"volume":846,"transactions":9,"vwap":1881},"2025-09-04",18.45,18.351,1.3,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1908,"change":371,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1908},"2025-09-03",18.24,18.47,18.205,1.38,10100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":2078,"volume":996,"transactions":9,"vwap":2075},"2025-09-02",17.95,18.16,17.81,-0.29,-1.57,{"date":2080,"open":1900,"high":1900,"low":2081,"close":2062,"change":2082,"percent_change":2083,"volume":1950,"transactions":9,"vwap":2062},"2025-08-29",18.2,-0.3,-1.6,{"date":2085,"open":1868,"high":2086,"low":1868,"close":2033,"change":1837,"percent_change":2087,"volume":846,"transactions":9,"vwap":2033},"2025-08-28",18.79,1.41,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":191,"percent_change":327,"volume":1414,"transactions":9,"vwap":2091},"2025-08-27",18.43,18.49,18.334,{"date":2094,"open":2095,"high":2096,"low":1907,"close":2096,"change":167,"percent_change":2097,"volume":1533,"transactions":9,"vwap":2096},"2025-08-26",18.3,18.46,0.65,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1790,"change":1524,"percent_change":2103,"volume":1091,"transactions":9,"vwap":1790},"2025-08-25",18.38,18.42,18.25,-0.76,{"date":2105,"open":2106,"high":1780,"low":2076,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-22",17.82,18.48,0.48,2.67,20200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":493,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-21",18.040001,18.13,17.797,18,-1.1,18400,{"date":2120,"open":1907,"high":1887,"low":2121,"close":2081,"change":2122,"percent_change":2123,"volume":1488,"transactions":9,"vwap":2081},"2025-08-20",17.76,-0.26,-1.41,{"date":2125,"open":1796,"high":1796,"low":2126,"close":2096,"change":111,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2096},"2025-08-19",18.345,-2.07,30600,{"date":2130,"open":1995,"high":1995,"low":2033,"close":1970,"change":172,"percent_change":288,"volume":2131,"transactions":9,"vwap":1970},"2025-08-18",19400,{"date":2133,"open":1980,"high":1995,"low":2048,"close":1995,"change":1524,"percent_change":23,"volume":773,"transactions":9,"vwap":1995},"2025-08-15",{"date":2135,"open":1807,"high":1937,"low":1807,"close":1953,"change":167,"percent_change":1653,"volume":1377,"transactions":9,"vwap":1953},"2025-08-14",{"date":2137,"open":1821,"high":1822,"low":1813,"close":1814,"change":200,"percent_change":200,"volume":2138,"transactions":9,"vwap":1814},"2025-08-13",9000,{"date":2140,"open":2033,"high":1814,"low":1984,"close":1814,"change":522,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1814},"2025-08-12",1.5,8700,{"date":2144,"open":1881,"high":2054,"low":1984,"close":2049,"change":218,"percent_change":797,"volume":2145,"transactions":9,"vwap":2049},"2025-08-11",18300,{"date":2147,"open":2148,"high":1866,"low":2148,"close":1866,"change":1298,"percent_change":1870,"volume":1616,"transactions":9,"vwap":1866},"2025-08-08",18.63,{"date":2150,"open":1814,"high":1814,"low":2086,"close":2024,"change":521,"percent_change":750,"volume":1326,"transactions":9,"vwap":2024},"2025-08-07",{"date":2152,"open":2153,"high":1807,"low":1865,"close":2154,"change":2155,"percent_change":1551,"volume":1732,"transactions":9,"vwap":2154},"2025-08-06",18.68,18.795,0.105,{"date":2157,"open":2158,"high":2159,"low":2049,"close":1874,"change":233,"percent_change":765,"volume":2160,"transactions":9,"vwap":1874},"2025-08-05",18.697,18.81,15200,{"date":2162,"open":1851,"high":2025,"low":2107,"close":2048,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2048},"2025-08-04",0.353,1.92,23900,{"date":2167,"open":1995,"high":1995,"low":2081,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-01",18.377,-1.076,-5.53,43100,{"date":2173,"open":2174,"high":178,"low":2175,"close":2176,"change":2177,"percent_change":1891,"volume":1676,"transactions":9,"vwap":2176},"2025-07-31",19.72,19.439,19.453,-0.073,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1239,"volume":1091,"transactions":9,"vwap":2183},"2025-07-30",19.6,19.62,19.44,19.526,0.041,{"date":2186,"open":2187,"high":2181,"low":2188,"close":2189,"change":2190,"percent_change":734,"volume":1516,"transactions":9,"vwap":2189},"2025-07-29",19.612,19.48,19.485,-0.018,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-28",19.51,19.52,19.46,19.503,0.088,0.45,13200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":826,"percent_change":804,"volume":2206,"transactions":9,"vwap":2205},"2025-07-25",19.4,19.43,19.38,19.415,14300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2131,"transactions":9,"vwap":2212},"2025-07-24",19.54,19.59,19.473,19.565,0.136,0.7,{"date":2216,"open":25,"high":2217,"low":1930,"close":2218,"change":2155,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-23",19.434,19.429,0.54,10500,{"date":2222,"open":2203,"high":2203,"low":2223,"close":2224,"change":2225,"percent_change":274,"volume":1390,"transactions":9,"vwap":2224},"2025-07-22",19.125,19.324,0.009,{"date":2227,"open":2228,"high":2229,"low":1929,"close":2230,"change":870,"percent_change":2231,"volume":1904,"transactions":9,"vwap":2230},"2025-07-21",19.31,19.36,19.315,0.29,{"date":2233,"open":1937,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":551,"volume":1616,"transactions":9,"vwap":2236},"2025-07-18",19.305,19.23,19.26,-0.165,{"date":2239,"open":2229,"high":2203,"low":1921,"close":2240,"change":1558,"percent_change":2214,"volume":2241,"transactions":9,"vwap":2240},"2025-07-17",19.425,21900,{"date":2243,"open":2236,"high":1929,"low":1822,"close":1929,"change":191,"percent_change":327,"volume":1199,"transactions":9,"vwap":1929},"2025-07-16",{"date":2245,"open":2246,"high":2247,"low":2248,"close":2236,"change":832,"percent_change":1165,"volume":791,"transactions":9,"vwap":2236},"2025-07-15",19.28,19.34,19.25,{"date":2250,"open":2251,"high":2252,"low":1943,"close":2253,"change":482,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-14",19.059999,19.18,19.15,0.37,9200,{"date":2257,"open":1826,"high":1941,"low":1796,"close":2007,"change":2258,"percent_change":2259,"volume":1383,"transactions":9,"vwap":2007},"2025-07-11",-0.23,-1.19,{"date":2261,"open":2204,"high":2204,"low":2262,"close":2228,"change":757,"percent_change":116,"volume":2199,"transactions":9,"vwap":2228},"2025-07-10",19.066,{"date":2264,"open":1806,"high":2248,"low":2251,"close":2248,"change":371,"percent_change":2265,"volume":2220,"transactions":9,"vwap":2248},"2025-07-09",1.32,{"date":2267,"open":1943,"high":1953,"low":1813,"close":1805,"change":757,"percent_change":264,"volume":2268,"transactions":9,"vwap":1805},"2025-07-08",8300,{"date":2270,"open":1820,"high":1820,"low":2033,"close":1821,"change":826,"percent_change":2271,"volume":791,"transactions":9,"vwap":1821},"2025-07-07",-0.79,{"date":2273,"open":2274,"high":2275,"low":1953,"close":2275,"change":875,"percent_change":2276,"volume":1235,"transactions":9,"vwap":2275},"2025-07-03",19.040001,19.09,-0.52,{"date":2278,"open":1833,"high":2279,"low":1833,"close":2279,"change":1239,"percent_change":1861,"volume":677,"transactions":9,"vwap":2279},"2025-07-02",19.19,{"date":2281,"open":2282,"high":2274,"low":2283,"close":1973,"change":875,"percent_change":2276,"volume":2284,"transactions":9,"vwap":1973},"2025-07-01",19.021,18.834,11800,{"date":2286,"open":1966,"high":1966,"low":1821,"close":2007,"change":845,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2007},"2025-06-30",0.79,24300,{"date":2290,"open":1943,"high":1943,"low":2159,"close":2025,"change":826,"percent_change":2271,"volume":805,"transactions":9,"vwap":2025},"2025-06-27",{"date":2292,"open":2274,"high":1966,"low":1953,"close":2007,"change":200,"percent_change":200,"volume":1539,"transactions":9,"vwap":2007},"2025-06-26",{"date":2294,"open":2274,"high":2007,"low":1805,"close":2007,"change":263,"percent_change":1239,"volume":2295,"transactions":9,"vwap":2007},"2025-06-25",7800,{"date":2297,"open":1973,"high":2274,"low":1826,"close":2274,"change":535,"percent_change":2298,"volume":1544,"transactions":9,"vwap":2274},"2025-06-24",0.9,{"date":2300,"open":1851,"high":1807,"low":1900,"close":1807,"change":416,"percent_change":941,"volume":805,"transactions":9,"vwap":1807},"2025-06-23",{"date":2302,"open":1842,"high":1833,"low":2303,"close":2048,"change":826,"percent_change":2271,"volume":2304,"transactions":9,"vwap":2048},"2025-06-20",18.611,18000,{"date":2306,"open":2033,"high":1995,"low":2307,"close":1995,"change":53,"percent_change":227,"volume":2308,"transactions":9,"vwap":1995},"2025-06-18",18.74,4600,{"date":2310,"open":1814,"high":2025,"low":2311,"close":1980,"change":1681,"percent_change":818,"volume":1199,"transactions":9,"vwap":1980},"2025-06-17",18.707,{"date":2313,"open":2307,"high":1819,"low":2307,"close":1814,"change":845,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1814},"2025-06-16",0.8,19600,{"date":2317,"open":1850,"high":2318,"low":2319,"close":2033,"change":38,"percent_change":2320,"volume":1892,"transactions":9,"vwap":2033},"2025-06-13",18.959,18.618,-2.45,{"date":2322,"open":1953,"high":2323,"low":1953,"close":2323,"change":1823,"percent_change":305,"volume":2324,"transactions":9,"vwap":2323},"2025-06-12",19.22,11100,{"date":2326,"open":1959,"high":2323,"low":1973,"close":2275,"change":172,"percent_change":288,"volume":2327,"transactions":9,"vwap":2275},"2025-06-11",13500,{"date":2329,"open":1807,"high":1964,"low":1807,"close":1964,"change":209,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1964},"2025-06-10",1.06,7700,{"date":2333,"open":1963,"high":1822,"low":1980,"close":1963,"change":757,"percent_change":264,"volume":2334,"transactions":9,"vwap":1963},"2025-06-09",10400,{"date":2336,"open":1834,"high":1834,"low":2026,"close":1834,"change":378,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1834},"2025-06-06",-0.32,5300,{"date":2340,"open":2341,"high":1826,"low":2342,"close":1963,"change":233,"percent_change":765,"volume":2343,"transactions":9,"vwap":1963},"2025-06-05",18.939,18.897,3000,{"date":2345,"open":1995,"high":1822,"low":1995,"close":1822,"change":348,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1822},"2025-06-04",0.42,1200,{"date":2349,"open":2086,"high":1995,"low":2086,"close":1995,"change":845,"percent_change":2314,"volume":2350,"transactions":9,"vwap":1995},"2025-06-03",1300,{"date":2352,"open":2353,"high":2048,"low":2101,"close":2048,"change":962,"percent_change":1129,"volume":2354,"transactions":9,"vwap":2048},"2025-06-02",18.445,1800,{"date":2356,"open":2090,"high":1849,"low":2101,"close":1849,"change":274,"percent_change":1338,"volume":2357,"transactions":9,"vwap":1849},"2025-05-30",4900,{"date":2359,"open":1880,"high":1880,"low":2090,"close":1880,"change":1823,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1880},"2025-05-29",0.71,1600,{"date":2363,"open":2364,"high":2365,"low":1788,"close":1788,"change":172,"percent_change":288,"volume":1319,"transactions":9,"vwap":1788},"2025-05-28",18.375,18.44,{"date":2367,"open":2067,"high":1888,"low":2368,"close":1888,"change":2198,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1888},"2025-05-27",18.19,2.51,6200,{"date":2372,"open":1759,"high":1909,"low":1750,"close":2074,"change":572,"percent_change":2373,"volume":2268,"transactions":9,"vwap":2074},"2025-05-23",-6.8,{"date":2375,"open":2279,"high":2376,"low":2279,"close":2236,"change":53,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2236},"2025-05-22",19.47,0.52,3600,{"date":2380,"open":2202,"high":2381,"low":1964,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-21",19.71,19.16,-0.4,-2.04,4500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":233,"percent_change":493,"volume":2392,"transactions":9,"vwap":2391},"2025-05-20",19.5,19.58,19.39,19.56,3700,{"date":2394,"open":2236,"high":2395,"low":2236,"close":2180,"change":191,"percent_change":845,"volume":663,"transactions":9,"vwap":2180},"2025-05-19",19.611,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":838,"percent_change":191,"volume":2400,"transactions":9,"vwap":2399},"2025-05-16",19.63,19.57,1400,{"date":2402,"open":2403,"high":2403,"low":2209,"close":2212,"change":501,"percent_change":172,"volume":2404,"transactions":9,"vwap":2212},"2025-05-15",19.65,2400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2399,"change":326,"percent_change":53,"volume":921,"transactions":9,"vwap":2399},"2025-05-14",19.45,19.7,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":263,"percent_change":1239,"volume":2361,"transactions":9,"vwap":2412},"2025-05-13",19.61,19.55,{"date":2414,"open":2209,"high":2209,"low":2390,"close":2193,"change":2198,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2193},"2025-05-12",2.36,3800,{"date":2418,"open":2419,"high":2251,"low":1813,"close":2251,"change":535,"percent_change":2298,"volume":2416,"transactions":9,"vwap":2251},"2025-05-09",18.975,{"date":2421,"open":2422,"high":1805,"low":2422,"close":1813,"change":2346,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1813},"2025-05-08",18.67,2.27,1900,{"date":2426,"open":2101,"high":2068,"low":2427,"close":2068,"change":416,"percent_change":1054,"volume":2428,"transactions":9,"vwap":2068},"2025-05-07",18.28,900,{"date":2430,"open":1895,"high":1788,"low":1895,"close":1895,"change":319,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1895},"2025-05-06",-1.35,1500,{"date":2434,"open":1900,"high":1851,"low":1900,"close":1857,"change":407,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1857},"2025-05-05",-0.59,2500,{"date":2438,"open":1851,"high":1874,"low":2049,"close":1874,"change":167,"percent_change":2097,"volume":2439,"transactions":9,"vwap":1874},"2025-05-02",1700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":522,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-01",18.52,18.57,1.53,1100,{"date":2447,"open":2448,"high":1867,"low":2449,"close":1867,"change":1550,"percent_change":386,"volume":1414,"transactions":9,"vwap":1867},"2025-04-30",17.75,17.67,{"date":2451,"open":1909,"high":2452,"low":2453,"close":2081,"change":1550,"percent_change":644,"volume":2268,"transactions":9,"vwap":2081},"2025-04-29",18.23,18.049999,{"date":182,"open":2455,"high":2456,"low":2457,"close":2458,"change":661,"percent_change":111,"volume":1967,"transactions":9,"vwap":2458},18.18,18.185,17.9,18.11]