[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAE":3,"homepage-market-summary":29,"stock-historical-UAE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UAE","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},"iShares Trust iShares MSCI UAE ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.871,1.326106,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.3,19.33,19.21,19.74,-0.44,-2.23,153842.591346,22.29,17.29,399178.0687390677,40.2,3129,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"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":38},"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":72,"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"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":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},16.99,344596,125777395.253506,9.41,"2025-04-28",[184,187,197,208,218,229,237,248,256,267,278,287,297,305,311,320,326,335,344,353,359,368,377,385,394,402,411,421,429,439,445,451,459,466,473,481,487,495,502,509,517,523,530,539,546,555,565,572,581,592,599,610,619,628,636,646,654,664,673,681,689,698,707,714,718,723,729,736,741,745,750,754,758,761,767,773,778,782,789,793,799,806,812,819,825,832,838,843,851,857,862,868,871,876,881,886,890,895,899,903,910,914,919,923,929,933,937,941,946,951,957,961,964,967,970,973,978,983,987,991,998,1005,1009,1012,1017,1022,1027,1033,1039,1047,1053,1060,1063,1069,1075,1083,1091,1095,1103,1111,1117,1124,1130,1138,1146,1153,1159,1165,1169,1174,1179,1185,1191,1196,1203,1211,1218,1224,1230,1237,1243,1250,1257,1263,1271,1276,1281,1288,1294,1301,1306,1312,1319,1328,1335,1342,1347,1353,1359,1366,1373,1379,1383,1386,1389,1393,1397,1400,1405,1409,1415,1421,1424,1429,1434,1438,1441,1444,1448,1452,1456,1459,1465,1471,1474,1479,1482,1486,1490,1494,1497,1500,1504,1509,1515,1521,1527,1533,1538,1542,1547,1553,1557,1560,1563,1567,1570,1574,1578,1583,1586,1590,1593,1596,1599,1603,1610,1614,1617,1620,1624,1628,1632,1635,1638,1641,1645,1649,1654,1659,1663,1665,1668,1671,1675,1679,1682,1686,1690,1693,1696,1700,1704,1708,1712,1715,1718,1722,1725,1728,1731,1734,1737,1740,1745,1748,1751,1754,1758,1762,1766,1769,1773,1777,1781,1786,1790,1795,1799,1805,1809,1814,1819,1824,1828,1832,1837,1841,1845,1849,1853,1858,1864,1867,1871,1874,1879,1883,1886,1889,1894,1899,1902,1906,1911,1914,1920,1923,1926,1930,1935,1938,1941,1944,1948,1955,1962,1967,1974,1979,1986,1993,2001,2009,2012,2015,2018,2021,2024,2028,2033,2036,2039,2043,2046,2050,2053,2056,2060,2064,2068,2072,2075,2079,2085,2090,2095,2099,2104,2109,2114,2117,2122,2127,2130],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},1679,19.2597,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",19.65,19.76,19.6046,0.005,0.03,172315.697677,1341,19.7189,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",19.71,19.77995,19.7,19.735,-0.015,-0.08,97131.335178,1067,19.7313,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",19.63,19.83,19.75,0.2,1.02,301364.139705,1938,19.7291,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",19.69,19.79,19.51,19.55,-0.26,-1.31,700925.805585,3802,19.6076,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":224,"percent_change":65,"volume":234,"transactions":235,"vwap":236},"2026-10-01",19.9,19.66,19.81,478236.68945,4322,19.7703,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",20.01,20.14,19.95,20.07,-0.115,-0.57,940925.469479,6257,20.0755,{"date":249,"open":242,"high":250,"low":242,"close":251,"change":203,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",20.22,20.185,-0.07,134168.669563,1092,20.1752,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",20.25,20.265,20.1428,20.2,-0.04,-0.2,150890.630365,1479,20.2138,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",20.1,20.28,20.075,20.24,0.05,0.25,151325.256664,1648,20.2191,{"date":279,"open":280,"high":261,"low":242,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",20.09,20.19,0.06,0.3,95336.543069,1137,20.1479,{"date":288,"open":289,"high":290,"low":269,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",20.18,20.26,20.13,-0.06,-0.3,145208.912316,1233,20.1843,{"date":298,"open":299,"high":272,"low":299,"close":281,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",19.87,0.13,0.65,548193.647832,5495,20.1636,{"date":306,"open":231,"high":280,"low":231,"close":307,"change":300,"percent_change":301,"volume":308,"transactions":309,"vwap":310},"2026-09-21",20.06,224721.367472,1744,20.0257,{"date":312,"open":313,"high":314,"low":221,"close":315,"change":316,"percent_change":162,"volume":317,"transactions":318,"vwap":319},"2026-09-18",19.91,19.98,19.93,-0.27,859804.75028,1780,19.812,{"date":321,"open":322,"high":272,"low":291,"close":261,"change":300,"percent_change":301,"volume":323,"transactions":324,"vwap":325},"2026-09-17",20.17,59932.845725,629,20.1724,{"date":327,"open":328,"high":258,"low":329,"close":242,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",20.05,20,0.14,0.7,114075.555081,1271,20.1349,{"date":336,"open":337,"high":338,"low":299,"close":315,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.96,19.99,-0.12,-0.6,153688.108997,1710,19.949,{"date":345,"open":346,"high":240,"low":347,"close":328,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",19.89,19.885,0.16,0.8,109285.047974,1173,20.0028,{"date":354,"open":221,"high":241,"low":221,"close":346,"change":274,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",1.27,181960.345414,1223,19.8824,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":252,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",19.64,19.68,19.58,-0.36,114718.560152,1165,19.6265,{"date":369,"open":190,"high":370,"low":371,"close":199,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",19.8316,19.685,0.07,0.36,268767.435507,1099,19.7649,{"date":378,"open":210,"high":233,"low":379,"close":361,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",19.6,0.17,0.87,263394.776123,3431,19.6895,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":172,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",19.54,19.46,19.47,-0.15,66574.038853,1119,19.4857,{"date":395,"open":17,"high":396,"low":17,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",19.5,0.26,1.35,199381.519126,892,19.4354,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":52,"volume":408,"transactions":409,"vwap":410},"2026-09-02",19.18,19.25,19.24,0.02,36867.622408,627,19.2218,{"date":412,"open":18,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",19.39,19.165,19.22,-0.23,-1.18,129449.362583,1339,19.2536,{"date":422,"open":223,"high":223,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",19.45,-0.14,-0.71,142627.781999,2800,19.4742,{"date":430,"open":431,"high":379,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",19.56,19.52,19.59,0.035,0.18,111047.903804,1258,19.5614,{"date":440,"open":222,"high":431,"low":423,"close":441,"change":434,"percent_change":435,"volume":442,"transactions":443,"vwap":444},"2026-08-27",19.555,86798.712095,1065,19.5105,{"date":446,"open":387,"high":379,"low":396,"close":432,"change":167,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.62,110718.135223,1076,19.5444,{"date":452,"open":433,"high":433,"low":413,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",19.4,-0.24,-1.22,989126.207894,1582,19.4259,{"date":460,"open":387,"high":232,"low":461,"close":361,"change":462,"percent_change":463,"volume":464,"transactions":351,"vwap":465},"2026-08-24",19.53,0.15,0.77,108769.305907,19.5948,{"date":467,"open":432,"high":431,"low":468,"close":468,"change":292,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",19.49,-0.31,42642.531125,645,19.5196,{"date":474,"open":387,"high":475,"low":476,"close":223,"change":477,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",19.61,19.4628,0,152143.7656,1548,19.5302,{"date":482,"open":483,"high":475,"low":389,"close":223,"change":484,"percent_change":66,"volume":485,"transactions":486,"vwap":432},"2026-08-19",19.57,-0.01,131574.044406,1156,{"date":488,"open":489,"high":490,"low":461,"close":431,"change":491,"percent_change":213,"volume":492,"transactions":493,"vwap":494},"2026-08-18",19.67,19.73,0.04,297755.312081,2763,19.6187,{"date":496,"open":431,"high":379,"low":468,"close":432,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",-0.1,-0.51,329743.76412,1927,19.5589,{"date":503,"open":489,"high":504,"low":222,"close":505,"change":193,"percent_change":462,"volume":506,"transactions":507,"vwap":508},"2026-08-14",19.72,19.62,1211894.008882,1961,19.5415,{"date":510,"open":433,"high":511,"low":512,"close":433,"change":66,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",19.655,19.535,-0.25,75925.85874,1114,19.5741,{"date":518,"open":431,"high":489,"low":431,"close":361,"change":519,"percent_change":520,"volume":521,"transactions":285,"vwap":522},"2026-08-12",0.19,0.98,116642.85763,19.6241,{"date":524,"open":387,"high":379,"low":525,"close":423,"change":263,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",19.42,-1.02,82514.608507,651,19.5189,{"date":531,"open":363,"high":532,"low":533,"close":189,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",19.7019,19.545,-0.09,-0.46,79054.319698,1034,19.6089,{"date":540,"open":475,"high":20,"low":379,"close":20,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.08,0.41,350939.613968,680,19.6519,{"date":547,"open":220,"high":548,"low":549,"close":232,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",19.725,19.5475,-0.18,-0.91,50973.768876,608,19.6548,{"date":556,"open":557,"high":338,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",19.92,19.78,19.84,-0.16,-0.8,63910.943061,861,19.9076,{"date":566,"open":201,"high":240,"low":201,"close":329,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.81,4.22,200346.926169,1773,19.9855,{"date":573,"open":574,"high":575,"low":404,"close":576,"change":397,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",19.28,19.31,19.19,1.37,128790.107409,1772,19.2391,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",19.05,19.0884,18.9,18.93,-0.37,-1.92,153959.085512,1590,18.9895,{"date":593,"open":586,"high":17,"low":586,"close":17,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",0.54,2.88,136516.984639,1041,19.1402,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",18.8401,18.99,18.73,18.76,-0.28,-1.47,113643.669906,960,18.8748,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":435,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",19.1,18.855,19.04,0.95,116582.016266,1075,19.0046,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":477,"percent_change":477,"volume":625,"transactions":626,"vwap":627},"2026-07-27",18.98,19.01,18.8,18.86,113762.732874,1007,18.8807,{"date":629,"open":630,"high":630,"low":623,"close":624,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",18.96,-0.02,-0.11,240623.163499,2189,18.8475,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":282,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",18.78,18.95,18.74,18.88,0.32,152403.529091,1347,18.786,{"date":647,"open":648,"high":649,"low":650,"close":648,"change":252,"percent_change":587,"volume":651,"transactions":652,"vwap":653},"2026-07-22",18.82,18.84,18.68,155563.706205,1113,18.7778,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":167,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",18.85,18.915,18.81,18.89,0.64,118922.458953,1198,18.8588,{"date":665,"open":603,"high":666,"low":667,"close":668,"change":292,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",18.91,18.69,18.77,-0.32,233107.275578,1624,18.7747,{"date":674,"open":649,"high":675,"low":676,"close":677,"change":513,"percent_change":225,"volume":678,"transactions":679,"vwap":680},"2026-07-17",18.97,18.62,18.83,185684.068056,1212,18.8364,{"date":682,"open":659,"high":404,"low":683,"close":684,"change":339,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",18.8806,19.08,-0.62,301217.652602,2037,19.0389,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":66,"percent_change":224,"volume":695,"transactions":696,"vwap":697},"2026-07-15",19.14,19.29,19.07,19.2,173458.827019,1541,19.1834,{"date":699,"open":700,"high":701,"low":702,"close":405,"change":52,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",19.11,19.35,19.06,0.52,321171.134534,1532,19.2249,{"date":708,"open":19,"high":709,"low":583,"close":710,"change":669,"percent_change":711,"volume":712,"transactions":652,"vwap":713},"2026-07-13",19.34,19.15,-1.64,128051.747654,19.1553,{"date":715,"open":716,"high":389,"low":716,"close":389,"change":167,"percent_change":447,"volume":717,"transactions":9,"vwap":389},"2026-07-10",19.36,102700,{"date":719,"open":404,"high":413,"low":720,"close":701,"change":348,"percent_change":721,"volume":722,"transactions":9,"vwap":701},"2026-07-09",19.175,0.83,236600,{"date":724,"open":725,"high":726,"low":727,"close":576,"change":407,"percent_change":52,"volume":728,"transactions":9,"vwap":576},"2026-07-08",19.09,19.27,19,149300,{"date":730,"open":17,"high":731,"low":732,"close":733,"change":469,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-07",19.48,19.049999,19.17,-1.59,343300,{"date":737,"open":716,"high":396,"low":17,"close":731,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-06",0.46,2.42,158400,{"date":742,"open":732,"high":405,"low":639,"close":743,"change":484,"percent_change":66,"volume":744,"transactions":9,"vwap":743},"2026-07-02",19.02,75800,{"date":746,"open":622,"high":694,"low":675,"close":747,"change":407,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-01",19.030001,0.11,281800,{"date":751,"open":622,"high":622,"low":585,"close":622,"change":550,"percent_change":752,"volume":753,"transactions":9,"vwap":622},"2026-06-30",-0.94,225700,{"date":755,"open":756,"high":756,"low":732,"close":576,"change":66,"percent_change":224,"volume":757,"transactions":9,"vwap":576},"2026-06-29",19.23,74000,{"date":759,"open":733,"high":396,"low":733,"close":406,"change":330,"percent_change":150,"volume":760,"transactions":9,"vwap":406},"2026-06-26",225900,{"date":762,"open":18,"high":18,"low":763,"close":612,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":612},"2026-06-25",19.049,-0.72,-3.63,274200,{"date":768,"open":362,"high":315,"low":769,"close":770,"change":330,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-24",19.636,19.82,0.71,296500,{"date":774,"open":20,"high":775,"low":223,"close":362,"change":293,"percent_change":776,"volume":777,"transactions":9,"vwap":362},"2026-06-23",19.77,-1.5,272400,{"date":779,"open":329,"high":269,"low":346,"close":314,"change":587,"percent_change":780,"volume":781,"transactions":9,"vwap":314},"2026-06-22",-1.82,767600,{"date":783,"open":242,"high":784,"low":242,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",20.4,20.35,0.74,3.77,580200,{"date":790,"open":189,"high":201,"low":423,"close":475,"change":339,"percent_change":791,"volume":792,"transactions":9,"vwap":475},"2026-06-17",-0.61,276300,{"date":794,"open":431,"high":795,"low":796,"close":490,"change":252,"percent_change":797,"volume":798,"transactions":9,"vwap":490},"2026-06-16",19.97,19.385,-0.35,971900,{"date":800,"open":801,"high":802,"low":415,"close":803,"change":435,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-15",19.43,19.85,19.8,0.92,429300,{"date":807,"open":432,"high":189,"low":808,"close":505,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":505},"2026-06-12",19.32,0.72,3.81,877200,{"date":813,"open":814,"high":815,"low":816,"close":585,"change":373,"percent_change":817,"volume":818,"transactions":9,"vwap":585},"2026-06-11",18.67,18.955,18.445,1.94,331800,{"date":820,"open":676,"high":821,"low":822,"close":823,"change":193,"percent_change":348,"volume":824,"transactions":9,"vwap":823},"2026-06-10",18.79,18.52,18.54,240900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":145,"percent_change":526,"volume":831,"transactions":9,"vwap":830},"2026-06-09",18.75,18.858,18.325,18.51,543000,{"date":833,"open":834,"high":821,"low":834,"close":835,"change":213,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-08",18.5,18.7,1.08,170700,{"date":839,"open":658,"high":658,"low":840,"close":834,"change":797,"percent_change":841,"volume":842,"transactions":9,"vwap":834},"2026-06-05",18.44,-1.86,621300,{"date":844,"open":845,"high":846,"low":847,"close":656,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":656},"2026-06-04",18.61,18.94,18.56,0.27,1.45,310100,{"date":852,"open":853,"high":853,"low":830,"close":854,"change":224,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-03",18.71,18.58,-1.38,89500,{"date":858,"open":624,"high":666,"low":853,"close":649,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":649},"2026-06-02",-0.17,-0.89,198400,{"date":863,"open":727,"high":864,"low":623,"close":622,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":622},"2026-06-01",19.155,-0.52,-2.66,292800,{"date":869,"open":396,"high":210,"low":575,"close":461,"change":497,"percent_change":498,"volume":870,"transactions":9,"vwap":461},"2026-05-29",374300,{"date":872,"open":17,"high":489,"low":873,"close":210,"change":738,"percent_change":874,"volume":875,"transactions":9,"vwap":210},"2026-05-28",19.108,2.4,367400,{"date":877,"open":694,"high":726,"low":743,"close":733,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":733},"2026-05-27",0.21,1.11,1493700,{"date":882,"open":701,"high":701,"low":648,"close":630,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":630},"2026-05-26",0.045,0.24,500200,{"date":887,"open":612,"high":612,"low":656,"close":657,"change":888,"percent_change":425,"volume":889,"transactions":9,"vwap":657},"2026-05-22",-0.135,597300,{"date":891,"open":835,"high":892,"low":650,"close":732,"change":380,"percent_change":893,"volume":894,"transactions":9,"vwap":732},"2026-05-21",19.059999,0.9,904200,{"date":896,"open":845,"high":897,"low":847,"close":641,"change":748,"percent_change":135,"volume":898,"transactions":9,"vwap":641},"2026-05-20",18.92,724800,{"date":900,"open":648,"high":624,"low":667,"close":668,"change":380,"percent_change":901,"volume":902,"transactions":9,"vwap":668},"2026-05-19",0.91,118000,{"date":904,"open":854,"high":905,"low":906,"close":907,"change":669,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-18",18.697,18.43,18.6,-1.69,227000,{"date":911,"open":639,"high":727,"low":649,"close":897,"change":339,"percent_change":912,"volume":913,"transactions":9,"vwap":897},"2026-05-15",-0.63,228200,{"date":915,"open":612,"high":404,"low":727,"close":916,"change":372,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-14",19.040001,0.37,90200,{"date":920,"open":732,"high":404,"low":921,"close":675,"change":172,"percent_change":560,"volume":922,"transactions":9,"vwap":675},"2026-05-13",18.835,533900,{"date":924,"open":700,"high":925,"low":926,"close":727,"change":263,"percent_change":927,"volume":928,"transactions":9,"vwap":727},"2026-05-12",19.179,18.865,-1.04,345100,{"date":930,"open":801,"high":388,"low":710,"close":694,"change":587,"percent_change":931,"volume":932,"transactions":9,"vwap":694},"2026-05-11",-1.89,514800,{"date":934,"open":433,"high":201,"low":935,"close":483,"change":541,"percent_change":542,"volume":936,"transactions":9,"vwap":483},"2026-05-08",19.565,108000,{"date":938,"open":803,"high":803,"low":801,"close":468,"change":316,"percent_change":939,"volume":940,"transactions":9,"vwap":468},"2026-05-07",-1.37,235900,{"date":942,"open":558,"high":558,"low":505,"close":190,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":190},"2026-05-06",0.6,3.13,306600,{"date":947,"open":948,"high":18,"low":684,"close":949,"change":435,"percent_change":615,"volume":950,"transactions":9,"vwap":949},"2026-05-05",19.26,19.16,261100,{"date":952,"open":801,"high":953,"low":846,"close":621,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":621},"2026-05-04",19.455,-0.49,-2.52,682800,{"date":958,"open":19,"high":396,"low":19,"close":389,"change":884,"percent_change":959,"volume":960,"transactions":9,"vwap":389},"2026-05-01",1.25,198000,{"date":962,"open":709,"high":709,"low":612,"close":756,"change":669,"percent_change":711,"volume":963,"transactions":9,"vwap":756},"2026-04-30",491500,{"date":965,"open":361,"high":199,"low":396,"close":223,"change":534,"percent_change":535,"volume":966,"transactions":9,"vwap":223},"2026-04-29",129800,{"date":968,"open":388,"high":20,"low":525,"close":361,"change":435,"percent_change":804,"volume":969,"transactions":9,"vwap":361},"2026-04-28",452200,{"date":971,"open":413,"high":431,"low":796,"close":388,"change":477,"percent_change":477,"volume":972,"transactions":9,"vwap":388},"2026-04-27",112800,{"date":974,"open":453,"high":396,"low":692,"close":388,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":388},"2026-04-24",0.39,2.05,63800,{"date":979,"open":808,"high":413,"low":980,"close":693,"change":364,"percent_change":981,"volume":982,"transactions":9,"vwap":693},"2026-04-23",18.925,-1.85,510500,{"date":984,"open":716,"high":396,"low":808,"close":801,"change":204,"percent_change":985,"volume":986,"transactions":9,"vwap":801},"2026-04-22",-0.41,198200,{"date":988,"open":803,"high":803,"low":709,"close":222,"change":797,"percent_change":989,"volume":990,"transactions":9,"vwap":222},"2026-04-21",-1.76,1254900,{"date":992,"open":231,"high":313,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-20",19.611,19.86,-0.54,-2.65,286200,{"date":999,"open":242,"high":1000,"low":1001,"close":784,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":784},"2026-04-17",20.552,20.049999,0.61,3.08,452900,{"date":1006,"open":337,"high":329,"low":190,"close":221,"change":859,"percent_change":1007,"volume":1008,"transactions":9,"vwap":221},"2026-04-16",-0.85,358800,{"date":1010,"open":802,"high":795,"low":190,"close":337,"change":491,"percent_change":213,"volume":1011,"transactions":9,"vwap":337},"2026-04-15",217000,{"date":1013,"open":223,"high":241,"low":453,"close":557,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":557},"2026-04-14",0.35,1.79,582000,{"date":1018,"open":576,"high":379,"low":404,"close":483,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":483},"2026-04-13",0.38,1.98,587200,{"date":1023,"open":731,"high":731,"low":691,"close":576,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":576},"2026-04-10",-0.29,-1.49,217100,{"date":1028,"open":415,"high":1029,"low":691,"close":731,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":731},"2026-04-09",19.495,0.265,1.38,469900,{"date":1034,"open":468,"high":189,"low":733,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-08",19.215,0.805,4.37,1332600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":491,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-07",18.24,18.49,18.15,18.41,0.22,266100,{"date":1048,"open":1049,"high":847,"low":1050,"close":1051,"change":372,"percent_change":1019,"volume":1052,"transactions":9,"vwap":1051},"2026-04-06",18.45,18.235,18.37,402900,{"date":1054,"open":1051,"high":1055,"low":1056,"close":1057,"change":797,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-02",18.65,18.212,18.3,-1.88,931300,{"date":1061,"open":830,"high":640,"low":830,"close":1055,"change":477,"percent_change":477,"volume":1062,"transactions":9,"vwap":1055},"2026-04-01",938300,{"date":1064,"open":1065,"high":1055,"low":1066,"close":1055,"change":567,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1055},"2026-03-31",18.09,17.995,4.54,1077300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":491,"percent_change":1045,"volume":1074,"transactions":9,"vwap":1073},"2026-03-30",18.07,17.805,17.84,362300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":390,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-27",18.225,18.276,17.74,17.8,-0.84,629300,{"date":1084,"open":1085,"high":906,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-26",18.28,17.925,17.95,-0.76,-4.06,506700,{"date":1092,"open":585,"high":732,"low":676,"close":853,"change":660,"percent_change":1093,"volume":1094,"transactions":9,"vwap":853},"2026-03-25",3.54,738200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1071,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1071},"2026-03-24",18.16,18.29,17.99,-0.53,-2.85,877600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":907,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":907},"2026-03-23",18.059999,18.735,18.02,1.15,6.59,2457300,{"date":1112,"open":1099,"high":1113,"low":25,"close":1114,"change":37,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-20",18,17.45,-2.62,1172000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":491,"percent_change":1045,"volume":1123,"transactions":9,"vwap":1122},"2026-03-19",17.98,17.985,17.6,17.92,901200,{"date":1125,"open":1051,"high":1051,"low":1126,"close":1127,"change":157,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-18",17.86,17.88,-2.3,902700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1057,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1057},"2026-03-17",18.35,18.515,18.1,0.4,2.23,1232700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":330,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-16",17.76,17.93,17.555,17.9,0.79,1279500,{"date":1147,"open":1148,"high":1087,"low":1149,"close":1140,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1140},"2026-03-13",17.87,17.675,-0.13,-0.73,838800,{"date":1154,"open":1097,"high":1097,"low":1073,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-12",17.89,-0.79,-4.23,1265400,{"date":1160,"open":641,"high":641,"low":1161,"close":650,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":650},"2026-03-11",18.57,-0.43,-2.25,774200,{"date":1166,"open":694,"high":388,"low":1167,"close":700,"change":292,"percent_change":469,"volume":1168,"transactions":9,"vwap":700},"2026-03-10",19.055,1914900,{"date":1170,"open":668,"high":17,"low":1042,"close":733,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":733},"2026-03-09",0.09,0.47,1227200,{"date":1175,"open":602,"high":1176,"low":624,"close":684,"change":669,"percent_change":1177,"volume":1178,"transactions":9,"vwap":684},"2026-03-06",19.145,-1.65,1240100,{"date":1180,"open":1181,"high":1181,"low":949,"close":453,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":453},"2026-03-05",19.88,-0.435,-2.19,1747000,{"date":1186,"open":329,"high":240,"low":1187,"close":1188,"change":1189,"percent_change":786,"volume":1190,"transactions":9,"vwap":1188},"2026-03-04",19.795,19.835,0.145,2349100,{"date":1192,"open":731,"high":212,"low":1193,"close":220,"change":685,"percent_change":1194,"volume":1195,"transactions":9,"vwap":220},"2026-03-03",19.13,-3.05,4255100,{"date":1197,"open":1198,"high":1199,"low":289,"close":1200,"change":927,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-02",20.3,20.53,20.31,-4.87,2245600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":145,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-27",21.2,21.365,21.02,21.35,-0.88,1411200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":535,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-26",21.83,21.5,21.54,-2.09,674000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":477,"percent_change":477,"volume":1223,"transactions":9,"vwap":1222},"2026-02-25",22.02,21.9,22,178600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1222,"change":491,"percent_change":435,"volume":1229,"transactions":9,"vwap":1222},"2026-02-24",22.01,22.1,21.903,583500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":72,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-23",21.72,22.059999,21.96,1.53,492000,{"date":1238,"open":1214,"high":1239,"low":1240,"close":1241,"change":292,"percent_change":605,"volume":1242,"transactions":9,"vwap":1241},"2026-02-20",21.715,21.48,21.63,1342300,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":995,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-19",21.78,21.6,21.69,-2.43,2110800,{"date":1251,"open":1252,"high":24,"low":1253,"close":1254,"change":1019,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-18",22.16,22.119,22.23,1.74,128800,{"date":1258,"open":1259,"high":1221,"low":1260,"close":1261,"change":534,"percent_change":985,"volume":1262,"transactions":9,"vwap":1261},"2026-02-17",21.79,21.61,21.85,125300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":273,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-13",21.84,21.989,21.76,21.94,0.23,107900,{"date":1272,"open":1268,"high":1273,"low":1265,"close":1274,"change":282,"percent_change":848,"volume":1275,"transactions":9,"vwap":1274},"2026-02-12",22.25,21.89,330300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1213,"change":252,"percent_change":669,"volume":1280,"transactions":9,"vwap":1213},"2026-02-11",21.86,21.71,218900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1221,"change":1286,"percent_change":273,"volume":1287,"transactions":9,"vwap":1221},"2026-02-10",21.875,21.92,21.81,0.01,121300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1274,"change":348,"percent_change":786,"volume":1293,"transactions":9,"vwap":1274},"2026-02-09",21.75,21.915,21.746,132200,{"date":1295,"open":1296,"high":1290,"low":1240,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-06",21.51,21.73,0.34,1.59,298000,{"date":1302,"open":1303,"high":1240,"low":1303,"close":1304,"change":52,"percent_change":1172,"volume":1305,"transactions":9,"vwap":1304},"2026-02-05",21.29,21.39,201700,{"date":1307,"open":1308,"high":1309,"low":1205,"close":1303,"change":435,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1303},"2026-02-04",21.36,21.425,0.85,552300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":380,"percent_change":567,"volume":1318,"transactions":9,"vwap":1317},"2026-02-03",21.15,21.17,21.01,21.11,144700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-02",20.78,20.98,20.77,20.94,0.45,2.2,440100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":859,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-30",20.67,20.46,20.49,-0.82,239000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":534,"percent_change":1162,"volume":1341,"transactions":9,"vwap":1340},"2026-01-29",20.59,20.676,20.52,20.66,272000,{"date":1343,"open":1321,"high":1321,"low":1344,"close":1345,"change":491,"percent_change":519,"volume":1346,"transactions":9,"vwap":1345},"2026-01-28",20.675,20.75,203300,{"date":1348,"open":1337,"high":1349,"low":1337,"close":1350,"change":283,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-27",20.76,20.71,1.47,198300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":66,"percent_change":454,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",20.36,20.41,20.32,217900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1331,"change":560,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1331},"2026-01-23",20.58,20.595,20.37,-0.78,485600,{"date":1367,"open":1368,"high":1330,"low":1369,"close":1370,"change":642,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-22",20.54,20.5,20.62,1.58,267900,{"date":1374,"open":1375,"high":1200,"low":1376,"close":1198,"change":878,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1198},"2026-01-21",20.23,20.149,1.05,288000,{"date":1380,"open":1001,"high":1381,"low":239,"close":280,"change":1045,"percent_change":879,"volume":1382,"transactions":9,"vwap":280},"2026-01-20",20.132,445500,{"date":1384,"open":211,"high":346,"low":221,"close":299,"change":330,"percent_change":771,"volume":1385,"transactions":9,"vwap":299},"2026-01-16",46600,{"date":1387,"open":475,"high":490,"low":475,"close":490,"change":330,"percent_change":771,"volume":1388,"transactions":9,"vwap":490},"2026-01-15",598000,{"date":1390,"open":189,"high":232,"low":389,"close":433,"change":859,"percent_change":1391,"volume":1392,"transactions":9,"vwap":433},"2026-01-14",-0.86,371100,{"date":1394,"open":20,"high":559,"low":362,"close":190,"change":878,"percent_change":1395,"volume":1396,"transactions":9,"vwap":190},"2026-01-13",1.07,258000,{"date":1398,"open":223,"high":475,"low":432,"close":223,"change":167,"percent_change":447,"volume":1399,"transactions":9,"vwap":223},"2026-01-12",71600,{"date":1401,"open":432,"high":387,"low":1402,"close":801,"change":1403,"percent_change":1404,"volume":1026,"transactions":9,"vwap":801},"2026-01-09",19.37,-0.22,-1.12,{"date":1406,"open":361,"high":1407,"low":483,"close":189,"change":477,"percent_change":477,"volume":1408,"transactions":9,"vwap":189},"2026-01-08",19.665,99600,{"date":1410,"open":379,"high":20,"low":1411,"close":189,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":189},"2026-01-07",19.592,0.225,1.16,185100,{"date":1416,"open":716,"high":1417,"low":716,"close":1418,"change":1419,"percent_change":1395,"volume":1420,"transactions":9,"vwap":1418},"2026-01-06",19.44,19.425,0.205,204800,{"date":1422,"open":756,"high":948,"low":710,"close":415,"change":192,"percent_change":193,"volume":1423,"transactions":9,"vwap":415},"2026-01-05",334800,{"date":1425,"open":726,"high":726,"low":576,"close":1035,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1035},"2026-01-02",0.095,0.5,59000,{"date":1430,"open":612,"high":1431,"low":612,"close":1432,"change":372,"percent_change":917,"volume":1433,"transactions":9,"vwap":1432},"2025-12-31",19.194,19.12,69700,{"date":1435,"open":612,"high":733,"low":846,"close":732,"change":1436,"percent_change":94,"volume":1437,"transactions":9,"vwap":732},"2025-12-30",-0.55,1046900,{"date":1439,"open":222,"high":362,"low":731,"close":379,"change":282,"percent_change":116,"volume":1440,"transactions":9,"vwap":379},"2025-12-29",665600,{"date":1442,"open":423,"high":483,"low":716,"close":387,"change":407,"percent_change":52,"volume":1443,"transactions":9,"vwap":387},"2025-12-26",787600,{"date":1445,"open":1417,"high":461,"low":1446,"close":432,"change":262,"percent_change":263,"volume":1447,"transactions":9,"vwap":432},"2025-12-24",19.435,37100,{"date":1449,"open":222,"high":483,"low":423,"close":431,"change":748,"percent_change":1450,"volume":1451,"transactions":9,"vwap":431},"2025-12-23",0.57,40000,{"date":1453,"open":413,"high":388,"low":1402,"close":423,"change":213,"percent_change":1454,"volume":1455,"transactions":9,"vwap":423},"2025-12-22",1.04,228500,{"date":1457,"open":948,"high":692,"low":404,"close":405,"change":292,"percent_change":469,"volume":1458,"transactions":9,"vwap":405},"2025-12-19",190900,{"date":1460,"open":756,"high":1461,"low":756,"close":575,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":575},"2025-12-18",19.345,0.197,1.03,153600,{"date":1466,"open":576,"high":576,"low":693,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-17",19.113,-0.127,-0.66,156500,{"date":1472,"open":405,"high":948,"low":700,"close":406,"change":424,"percent_change":764,"volume":1473,"transactions":9,"vwap":406},"2025-12-16",802900,{"date":1475,"open":388,"high":388,"low":1476,"close":1477,"change":193,"percent_change":348,"volume":1478,"transactions":9,"vwap":1477},"2025-12-15",19.284,19.38,167700,{"date":1480,"open":389,"high":389,"low":575,"close":701,"change":560,"percent_change":1333,"volume":1481,"transactions":9,"vwap":701},"2025-12-12",164100,{"date":1483,"open":222,"high":1484,"low":1417,"close":222,"change":372,"percent_change":373,"volume":1485,"transactions":9,"vwap":222},"2025-12-11",19.552,47800,{"date":1487,"open":808,"high":1488,"low":574,"close":1417,"change":282,"percent_change":116,"volume":1489,"transactions":9,"vwap":1417},"2025-12-10",19.475,357100,{"date":1491,"open":756,"high":1477,"low":756,"close":1477,"change":283,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1477},"2025-12-09",1.57,630900,{"date":1495,"open":406,"high":406,"low":732,"close":684,"change":424,"percent_change":1151,"volume":1496,"transactions":9,"vwap":684},"2025-12-08",117700,{"date":1498,"open":756,"high":948,"low":694,"close":415,"change":380,"percent_change":106,"volume":1499,"transactions":9,"vwap":415},"2025-12-05",51700,{"date":1501,"open":602,"high":693,"low":602,"close":732,"change":213,"percent_change":1502,"volume":1503,"transactions":9,"vwap":732},"2025-12-04",1.06,66400,{"date":1505,"open":1506,"high":656,"low":853,"close":656,"change":642,"percent_change":1507,"volume":1508,"transactions":9,"vwap":656},"2025-12-03",18.72,1.73,134600,{"date":1510,"open":847,"high":1161,"low":1511,"close":1512,"change":1513,"percent_change":519,"volume":1514,"transactions":9,"vwap":1512},"2025-12-02",18.505,18.53,0.036,36600,{"date":1516,"open":1512,"high":1161,"low":1517,"close":1518,"change":1519,"percent_change":535,"volume":1520,"transactions":9,"vwap":1518},"2025-12-01",18.46,18.494,-0.086,120500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":854,"change":273,"percent_change":848,"volume":1526,"transactions":9,"vwap":854},"2025-11-28",18.55,18.585,18.47,58200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1512,"change":550,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1512},"2025-11-26",18.525,18.59,-0.96,172300,{"date":1534,"open":814,"high":1535,"low":1523,"close":853,"change":262,"percent_change":1536,"volume":1537,"transactions":9,"vwap":853},"2025-11-25",18.715,-0.21,412000,{"date":1539,"open":847,"high":821,"low":1540,"close":827,"change":372,"percent_change":917,"volume":1541,"transactions":9,"vwap":827},"2025-11-24",18.527,515100,{"date":1543,"open":1544,"high":658,"low":854,"close":650,"change":1545,"percent_change":157,"volume":1546,"transactions":9,"vwap":650},"2025-11-21",18.66,-0.078,52300,{"date":1548,"open":747,"high":916,"low":603,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-20",18.758,-0.112,-0.59,208200,{"date":1554,"open":853,"high":586,"low":853,"close":1555,"change":407,"percent_change":748,"volume":1556,"transactions":9,"vwap":1555},"2025-11-19",18.87,244100,{"date":1558,"open":659,"high":630,"low":658,"close":656,"change":204,"percent_change":157,"volume":1559,"transactions":9,"vwap":656},"2025-11-18",246100,{"date":1561,"open":892,"high":892,"low":926,"close":586,"change":454,"percent_change":59,"volume":1562,"transactions":9,"vwap":586},"2025-11-17",124700,{"date":1564,"open":684,"high":1565,"low":916,"close":733,"change":631,"percent_change":497,"volume":1566,"transactions":9,"vwap":733},"2025-11-14",19.189,20600,{"date":1568,"open":808,"high":709,"low":1432,"close":576,"change":1024,"percent_change":1025,"volume":1569,"transactions":9,"vwap":576},"2025-11-13",72800,{"date":1571,"open":423,"high":223,"low":413,"close":731,"change":1536,"percent_change":1572,"volume":1573,"transactions":9,"vwap":731},"2025-11-12",-1.07,60000,{"date":1575,"open":432,"high":504,"low":222,"close":220,"change":348,"percent_change":1576,"volume":1577,"transactions":9,"vwap":220},"2025-11-11",0.82,565000,{"date":1579,"open":1580,"high":935,"low":575,"close":461,"change":52,"percent_change":1581,"volume":1582,"transactions":9,"vwap":461},"2025-11-10",19.355,0.51,213500,{"date":1584,"open":1417,"high":423,"low":948,"close":801,"change":167,"percent_change":447,"volume":1585,"transactions":9,"vwap":801},"2025-11-07",76400,{"date":1587,"open":1588,"high":1588,"low":756,"close":575,"change":262,"percent_change":1536,"volume":1589,"transactions":9,"vwap":575},"2025-11-06",19.41,124800,{"date":1591,"open":1402,"high":1402,"low":948,"close":701,"change":484,"percent_change":66,"volume":1592,"transactions":9,"vwap":701},"2025-11-05",308700,{"date":1594,"open":461,"high":461,"low":716,"close":716,"change":1403,"percent_change":1404,"volume":1595,"transactions":9,"vwap":716},"2025-11-04",95700,{"date":1597,"open":222,"high":210,"low":453,"close":363,"change":497,"percent_change":498,"volume":1598,"transactions":9,"vwap":363},"2025-11-03",118500,{"date":1600,"open":233,"high":233,"low":210,"close":362,"change":37,"percent_change":1601,"volume":1602,"transactions":9,"vwap":362},"2025-10-31",-2.33,100300,{"date":1604,"open":1605,"high":281,"low":1606,"close":1607,"change":462,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-30",20.030001,19.94,20.15,0.75,175600,{"date":1611,"open":1612,"high":1605,"low":231,"close":329,"change":484,"percent_change":66,"volume":1613,"transactions":9,"vwap":329},"2025-10-29",20.02,194500,{"date":1615,"open":559,"high":1612,"low":559,"close":239,"change":491,"percent_change":213,"volume":1616,"transactions":9,"vwap":239},"2025-10-28",92100,{"date":1618,"open":314,"high":329,"low":231,"close":795,"change":484,"percent_change":66,"volume":1619,"transactions":9,"vwap":795},"2025-10-27",99300,{"date":1621,"open":314,"high":329,"low":1622,"close":314,"change":282,"percent_change":283,"volume":1623,"transactions":9,"vwap":314},"2025-10-24",19.935,54400,{"date":1625,"open":233,"high":315,"low":490,"close":557,"change":1269,"percent_change":1626,"volume":1627,"transactions":9,"vwap":557},"2025-10-23",1.17,166300,{"date":1629,"open":361,"high":221,"low":475,"close":220,"change":748,"percent_change":1630,"volume":1631,"transactions":9,"vwap":220},"2025-10-22",0.56,86700,{"date":1633,"open":431,"high":210,"low":432,"close":363,"change":1286,"percent_change":273,"volume":1634,"transactions":9,"vwap":363},"2025-10-21",413200,{"date":1636,"open":432,"high":483,"low":1417,"close":483,"change":292,"percent_change":469,"volume":1637,"transactions":9,"vwap":483},"2025-10-20",100900,{"date":1639,"open":731,"high":362,"low":731,"close":210,"change":348,"percent_change":1576,"volume":1640,"transactions":9,"vwap":210},"2025-10-17",180800,{"date":1642,"open":396,"high":505,"low":1643,"close":389,"change":477,"percent_change":477,"volume":1644,"transactions":9,"vwap":389},"2025-10-16",19.375,46400,{"date":1646,"open":468,"high":387,"low":1647,"close":389,"change":497,"percent_change":498,"volume":1648,"transactions":9,"vwap":389},"2025-10-15",19.371,93000,{"date":1650,"open":468,"high":489,"low":1651,"close":483,"change":542,"percent_change":1652,"volume":1653,"transactions":9,"vwap":483},"2025-10-14",19.377,2.14,123900,{"date":1655,"open":756,"high":1656,"low":892,"close":949,"change":348,"percent_change":1657,"volume":1658,"transactions":9,"vwap":949},"2025-10-13",19.309,0.84,495900,{"date":1660,"open":18,"high":1661,"low":639,"close":727,"change":513,"percent_change":65,"volume":1662,"transactions":9,"vwap":727},"2025-10-10",19.419,64000,{"date":1664,"open":453,"high":1417,"low":576,"close":405,"change":262,"percent_change":1536,"volume":1382,"transactions":9,"vwap":405},"2025-10-09",{"date":1666,"open":575,"high":1588,"low":574,"close":692,"change":348,"percent_change":1657,"volume":1667,"transactions":9,"vwap":692},"2025-10-08",163700,{"date":1669,"open":694,"high":405,"low":916,"close":1193,"change":1171,"percent_change":1172,"volume":1670,"transactions":9,"vwap":1193},"2025-10-07",183600,{"date":1672,"open":733,"high":1673,"low":727,"close":916,"change":252,"percent_change":587,"volume":1674,"transactions":9,"vwap":916},"2025-10-06",19.185,221400,{"date":1676,"open":700,"high":1677,"low":732,"close":700,"change":193,"percent_change":348,"volume":1678,"transactions":9,"vwap":700},"2025-10-03",19.198,184600,{"date":1680,"open":949,"high":576,"low":916,"close":684,"change":1171,"percent_change":1172,"volume":1681,"transactions":9,"vwap":684},"2025-10-02",170400,{"date":1683,"open":727,"high":691,"low":846,"close":602,"change":52,"percent_change":1684,"volume":1685,"transactions":9,"vwap":602},"2025-10-01",0.53,912200,{"date":1687,"open":585,"high":1688,"low":658,"close":659,"change":372,"percent_change":917,"volume":1689,"transactions":9,"vwap":659},"2025-09-30",18.945,247000,{"date":1691,"open":630,"high":630,"low":640,"close":648,"change":560,"percent_change":1081,"volume":1692,"transactions":9,"vwap":648},"2025-09-29",259500,{"date":1694,"open":649,"high":743,"low":649,"close":621,"change":330,"percent_change":786,"volume":1695,"transactions":9,"vwap":621},"2025-09-26",13400,{"date":1697,"open":623,"high":613,"low":814,"close":649,"change":348,"percent_change":1698,"volume":1699,"transactions":9,"vwap":649},"2025-09-25",0.86,547800,{"date":1701,"open":621,"high":621,"low":814,"close":650,"change":535,"percent_change":1702,"volume":1703,"transactions":9,"vwap":650},"2025-09-24",-2.4,362900,{"date":1705,"open":413,"high":453,"low":1432,"close":691,"change":985,"percent_change":1706,"volume":1707,"transactions":9,"vwap":691},"2025-09-23",-2.1,721100,{"date":1709,"open":222,"high":1710,"low":731,"close":223,"change":541,"percent_change":542,"volume":1711,"transactions":9,"vwap":223},"2025-09-22",19.625,232900,{"date":1713,"open":1417,"high":731,"low":1588,"close":389,"change":748,"percent_change":1450,"volume":1714,"transactions":9,"vwap":389},"2025-09-19",144100,{"date":1716,"open":574,"high":716,"low":756,"close":716,"change":213,"percent_change":1454,"volume":1717,"transactions":9,"vwap":716},"2025-09-18",299300,{"date":1719,"open":726,"high":726,"low":684,"close":949,"change":560,"percent_change":1720,"volume":1721,"transactions":9,"vwap":949},"2025-09-17",-0.83,206800,{"date":1723,"open":415,"high":18,"low":1193,"close":808,"change":167,"percent_change":447,"volume":1724,"transactions":9,"vwap":808},"2025-09-16",503200,{"date":1726,"open":413,"high":413,"low":1193,"close":694,"change":193,"percent_change":348,"volume":1727,"transactions":9,"vwap":694},"2025-09-15",201600,{"date":1729,"open":948,"high":18,"low":1432,"close":733,"change":348,"percent_change":1657,"volume":1730,"transactions":9,"vwap":733},"2025-09-12",78700,{"date":1732,"open":622,"high":612,"low":602,"close":622,"change":348,"percent_change":1310,"volume":1733,"transactions":9,"vwap":622},"2025-09-11",93600,{"date":1735,"open":624,"high":602,"low":658,"close":656,"change":292,"percent_change":669,"volume":1736,"transactions":9,"vwap":656},"2025-09-10",81200,{"date":1738,"open":621,"high":892,"low":668,"close":666,"change":172,"percent_change":560,"volume":1739,"transactions":9,"vwap":666},"2025-09-09",590600,{"date":1741,"open":725,"high":725,"low":1742,"close":846,"change":1403,"percent_change":1743,"volume":1744,"transactions":9,"vwap":846},"2025-09-08",18.905,-1.15,98700,{"date":1746,"open":18,"high":453,"low":1193,"close":949,"change":262,"percent_change":1536,"volume":1747,"transactions":9,"vwap":949},"2025-09-05",161900,{"date":1749,"open":612,"high":694,"low":612,"close":694,"change":380,"percent_change":106,"volume":1750,"transactions":9,"vwap":694},"2025-09-04",29600,{"date":1752,"open":576,"high":576,"low":602,"close":747,"change":632,"percent_change":244,"volume":1753,"transactions":9,"vwap":747},"2025-09-03",138600,{"date":1755,"open":756,"high":726,"low":622,"close":691,"change":454,"percent_change":1756,"volume":1757,"transactions":9,"vwap":691},"2025-09-02",-1.24,371600,{"date":1759,"open":468,"high":468,"low":1477,"close":1477,"change":390,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1477},"2025-08-29",-0.77,67300,{"date":1763,"open":361,"high":1764,"low":222,"close":461,"change":390,"percent_change":1088,"volume":1765,"transactions":9,"vwap":461},"2025-08-28",19.679,130600,{"date":1767,"open":475,"high":190,"low":475,"close":362,"change":252,"percent_change":797,"volume":1768,"transactions":9,"vwap":362},"2025-08-27",169500,{"date":1770,"open":803,"high":299,"low":512,"close":212,"change":204,"percent_change":1771,"volume":1772,"transactions":9,"vwap":212},"2025-08-26",-0.4,887800,{"date":1774,"open":337,"high":337,"low":211,"close":211,"change":1150,"percent_change":1775,"volume":1776,"transactions":9,"vwap":211},"2025-08-25",-0.65,128500,{"date":1778,"open":803,"high":329,"low":803,"close":337,"change":1779,"percent_change":1377,"volume":1780,"transactions":9,"vwap":337},"2025-08-22",0.207,156300,{"date":1782,"open":212,"high":233,"low":490,"close":1783,"change":1784,"percent_change":454,"volume":1785,"transactions":9,"vwap":1783},"2025-08-21",19.753,-0.047,94400,{"date":1787,"open":346,"high":346,"low":199,"close":803,"change":1788,"percent_change":145,"volume":1789,"transactions":9,"vwap":803},"2025-08-20",-0.038,170600,{"date":1791,"open":315,"high":315,"low":770,"close":1792,"change":1468,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-19",19.838,-0.64,150200,{"date":1796,"open":231,"high":795,"low":994,"close":1797,"change":282,"percent_change":283,"volume":1798,"transactions":9,"vwap":1797},"2025-08-18",19.965,179400,{"date":1800,"open":337,"high":337,"low":346,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-15",19.905,-0.075,-0.38,88900,{"date":1806,"open":346,"high":1807,"low":211,"close":314,"change":273,"percent_change":274,"volume":1808,"transactions":9,"vwap":314},"2025-08-14",20.025,385600,{"date":1810,"open":1605,"high":1605,"low":1811,"close":315,"change":1403,"percent_change":1812,"volume":1813,"transactions":9,"vwap":315},"2025-08-13",19.872,-1.09,74200,{"date":1815,"open":1816,"high":1607,"low":1817,"close":1607,"change":372,"percent_change":1014,"volume":1818,"transactions":9,"vwap":1607},"2025-08-12",20.12,20.075001,141900,{"date":1820,"open":329,"high":1821,"low":329,"close":1822,"change":292,"percent_change":293,"volume":1823,"transactions":9,"vwap":1822},"2025-08-11",20.16,20.08,43300,{"date":1825,"open":1826,"high":1826,"low":280,"close":240,"change":491,"percent_change":213,"volume":1827,"transactions":9,"vwap":240},"2025-08-08",20.21,58100,{"date":1829,"open":1826,"high":1830,"low":795,"close":269,"change":390,"percent_change":95,"volume":1831,"transactions":9,"vwap":269},"2025-08-07",20.215,79600,{"date":1833,"open":795,"high":1834,"low":795,"close":258,"change":884,"percent_change":1835,"volume":1836,"transactions":9,"vwap":258},"2025-08-06",20.27,1.2,146900,{"date":1838,"open":261,"high":1826,"low":338,"close":239,"change":263,"percent_change":1839,"volume":1840,"transactions":9,"vwap":239},"2025-08-05",-0.99,600200,{"date":1842,"open":329,"high":258,"low":329,"close":1826,"change":397,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1826},"2025-08-04",1.3,270100,{"date":1846,"open":329,"high":1822,"low":315,"close":241,"change":534,"percent_change":1847,"volume":1848,"transactions":9,"vwap":241},"2025-08-01",-0.45,193600,{"date":1850,"open":1198,"high":1198,"low":1612,"close":1851,"change":1403,"percent_change":1812,"volume":1852,"transactions":9,"vwap":1851},"2025-07-31",20.040001,132400,{"date":1854,"open":261,"high":1855,"low":240,"close":290,"change":1856,"percent_change":1450,"volume":1857,"transactions":9,"vwap":290},"2025-07-30",20.42,0.115,238000,{"date":1859,"open":1834,"high":1860,"low":269,"close":1861,"change":1862,"percent_change":1391,"volume":1863,"transactions":9,"vwap":1861},"2025-07-29",20.29,20.145,-0.175,211200,{"date":1865,"open":785,"high":1355,"low":250,"close":1357,"change":172,"percent_change":390,"volume":1866,"transactions":9,"vwap":1357},"2025-07-28",294900,{"date":1868,"open":1375,"high":1355,"low":1375,"close":785,"change":884,"percent_change":1869,"volume":1870,"transactions":9,"vwap":785},"2025-07-25",1.19,99700,{"date":1872,"open":1816,"high":291,"low":280,"close":1873,"change":192,"percent_change":407,"volume":1514,"transactions":9,"vwap":1873},"2025-07-24",20.11,{"date":1875,"open":314,"high":1873,"low":1876,"close":1877,"change":116,"percent_change":1492,"volume":1878,"transactions":9,"vwap":1877},"2025-07-23",19.978,20.105,133600,{"date":1880,"open":802,"high":802,"low":202,"close":1187,"change":1881,"percent_change":1100,"volume":1882,"transactions":9,"vwap":1187},"2025-07-22",-0.105,60700,{"date":1884,"open":299,"high":1606,"low":559,"close":231,"change":204,"percent_change":1771,"volume":1885,"transactions":9,"vwap":231},"2025-07-21",97000,{"date":1887,"open":314,"high":1817,"low":337,"close":314,"change":252,"percent_change":797,"volume":1888,"transactions":9,"vwap":314},"2025-07-18",96900,{"date":1890,"open":337,"high":242,"low":1891,"close":1001,"change":519,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1001},"2025-07-17",19.915,0.96,290500,{"date":1895,"open":201,"high":1181,"low":1896,"close":994,"change":1325,"percent_change":1897,"volume":1898,"transactions":9,"vwap":994},"2025-07-16",19.638,2.32,659000,{"date":1900,"open":468,"high":533,"low":1402,"close":1588,"change":491,"percent_change":878,"volume":1901,"transactions":9,"vwap":1588},"2025-07-15",426600,{"date":1903,"open":576,"high":1643,"low":1904,"close":1402,"change":348,"percent_change":721,"volume":1905,"transactions":9,"vwap":1402},"2025-07-14",19.147,167800,{"date":1907,"open":710,"high":1908,"low":693,"close":19,"change":300,"percent_change":1909,"volume":1910,"transactions":9,"vwap":19},"2025-07-11",19.235,0.68,324700,{"date":1912,"open":747,"high":700,"low":727,"close":684,"change":66,"percent_change":224,"volume":1913,"transactions":9,"vwap":684},"2025-07-10",81100,{"date":1915,"open":743,"high":710,"low":1916,"close":1193,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1193},"2025-07-09",19.0049992,0.29,1.54,127800,{"date":1921,"open":586,"high":586,"low":677,"close":649,"change":631,"percent_change":632,"volume":1922,"transactions":9,"vwap":649},"2025-07-08",45700,{"date":1924,"open":585,"high":630,"low":656,"close":624,"change":407,"percent_change":748,"volume":1925,"transactions":9,"vwap":624},"2025-07-07",104800,{"date":1927,"open":604,"high":649,"low":604,"close":649,"change":884,"percent_change":1928,"volume":1929,"transactions":9,"vwap":649},"2025-07-03",1.29,177300,{"date":1931,"open":1932,"high":1933,"low":1932,"close":907,"change":292,"percent_change":669,"volume":1934,"transactions":9,"vwap":907},"2025-07-02",18.48,18.64,183700,{"date":1936,"open":830,"high":814,"low":830,"close":1544,"change":292,"percent_change":669,"volume":1937,"transactions":9,"vwap":1544},"2025-07-01",228000,{"date":1939,"open":667,"high":603,"low":907,"close":1506,"change":462,"percent_change":567,"volume":1940,"transactions":9,"vwap":1506},"2025-06-30",633100,{"date":1942,"open":1530,"high":1530,"low":1042,"close":1161,"change":372,"percent_change":1019,"volume":1943,"transactions":9,"vwap":1161},"2025-06-27",40100,{"date":1945,"open":1049,"high":1512,"low":1049,"close":834,"change":1946,"percent_change":1918,"volume":1947,"transactions":9,"vwap":834},"2025-06-26",0.28,57400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":204,"percent_change":21,"volume":1954,"transactions":9,"vwap":1953},"2025-06-25",18.33,18.39,18.19,18.22,259200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1057,"change":660,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1057},"2025-06-24",18.25,18.34,18.21,3.62,107000,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1135,"percent_change":1897,"volume":1966,"transactions":9,"vwap":1965},"2025-06-23",17.38,17.66,465000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":848,"percent_change":1299,"volume":1973,"transactions":9,"vwap":1972},"2025-06-20",17.28,17.36,17.22,17.26,322600,{"date":1975,"open":1976,"high":1976,"low":178,"close":178,"change":513,"percent_change":1977,"volume":1978,"transactions":9,"vwap":178},"2025-06-18",17.16,-1.45,404600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":669,"percent_change":780,"volume":1985,"transactions":9,"vwap":1984},"2025-06-17",17.33,17.39,17.2,17.24,428500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":669,"percent_change":101,"volume":1992,"transactions":9,"vwap":1991},"2025-06-16",17.47,17.61,17.4,17.56,241400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1127,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1127},"2025-06-13",17.94,17.955,17.85,-0.515,-2.8,197600,{"date":2002,"open":2003,"high":840,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-12",18.4,18.32,18.395,-0.325,-1.74,60100,{"date":2010,"open":658,"high":897,"low":1506,"close":1506,"change":292,"percent_change":669,"volume":2011,"transactions":9,"vwap":1506},"2025-06-11",229800,{"date":2013,"open":854,"high":623,"low":854,"close":638,"change":372,"percent_change":917,"volume":2014,"transactions":9,"vwap":638},"2025-06-10",508800,{"date":2016,"open":640,"high":604,"low":650,"close":853,"change":491,"percent_change":878,"volume":2017,"transactions":9,"vwap":853},"2025-06-09",38800,{"date":2019,"open":1055,"high":650,"low":1933,"close":814,"change":282,"percent_change":642,"volume":2020,"transactions":9,"vwap":814},"2025-06-06",51300,{"date":2022,"open":835,"high":835,"low":907,"close":845,"change":407,"percent_change":748,"volume":2023,"transactions":9,"vwap":845},"2025-06-05",67600,{"date":2025,"open":845,"high":2026,"low":1530,"close":1530,"change":477,"percent_change":477,"volume":2027,"transactions":9,"vwap":1530},"2025-06-04",18.661,50400,{"date":2029,"open":1042,"high":845,"low":2030,"close":1530,"change":330,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1530},"2025-06-03",18.451,0.76,181600,{"date":2034,"open":2003,"high":1525,"low":1085,"close":1049,"change":339,"percent_change":1775,"volume":2035,"transactions":9,"vwap":1049},"2025-06-02",293900,{"date":2037,"open":1530,"high":1530,"low":1044,"close":1161,"change":631,"percent_change":632,"volume":2038,"transactions":9,"vwap":1161},"2025-05-30",865300,{"date":2040,"open":650,"high":650,"low":2041,"close":1530,"change":252,"percent_change":1803,"volume":2042,"transactions":9,"vwap":1530},"2025-05-29",18.555,123200,{"date":2044,"open":853,"high":1506,"low":1055,"close":1544,"change":491,"percent_change":878,"volume":2045,"transactions":9,"vwap":1544},"2025-05-28",112100,{"date":2047,"open":2048,"high":2048,"low":834,"close":676,"change":380,"percent_change":804,"volume":2049,"transactions":9,"vwap":676},"2025-05-27",18.63,119400,{"date":2051,"open":1049,"high":1932,"low":1044,"close":1049,"change":204,"percent_change":1162,"volume":2052,"transactions":9,"vwap":1049},"2025-05-23",33100,{"date":2054,"open":1161,"high":845,"low":1049,"close":1512,"change":262,"percent_change":1403,"volume":2055,"transactions":9,"vwap":1512},"2025-05-22",196100,{"date":2057,"open":830,"high":667,"low":834,"close":1161,"change":424,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1161},"2025-05-21",-0.75,908200,{"date":2061,"open":1544,"high":853,"low":2062,"close":853,"change":282,"percent_change":642,"volume":2063,"transactions":9,"vwap":853},"2025-05-20",18.605,259600,{"date":2065,"open":1049,"high":2066,"low":840,"close":1055,"change":380,"percent_change":804,"volume":2067,"transactions":9,"vwap":1055},"2025-05-19",18.675,315300,{"date":2069,"open":1958,"high":834,"low":2070,"close":1932,"change":435,"percent_change":520,"volume":2071,"transactions":9,"vwap":1932},"2025-05-16",18.311,230700,{"date":2073,"open":1957,"high":1057,"low":2074,"close":1057,"change":330,"percent_change":463,"volume":1929,"transactions":9,"vwap":1057},"2025-05-15",18.175,{"date":2076,"open":1959,"high":1959,"low":2077,"close":1097,"change":263,"percent_change":1812,"volume":2078,"transactions":9,"vwap":1097},"2025-05-14",18.125,86500,{"date":2080,"open":2081,"high":2003,"low":2082,"close":2083,"change":1269,"percent_change":355,"volume":2084,"transactions":9,"vwap":2083},"2025-05-13",18.27,18.256,18.36,73000,{"date":2086,"open":1953,"high":1953,"low":2087,"close":2088,"change":631,"percent_change":632,"volume":2089,"transactions":9,"vwap":2088},"2025-05-12",18.08,18.13,114500,{"date":2091,"open":1097,"high":2092,"low":2093,"close":1043,"change":1286,"percent_change":282,"volume":2094,"transactions":9,"vwap":1043},"2025-05-09",18.205,18.14,41200,{"date":2096,"open":1952,"high":1057,"low":2097,"close":2093,"change":262,"percent_change":1403,"volume":2098,"transactions":9,"vwap":2093},"2025-05-08",18.11,164300,{"date":2100,"open":1057,"high":1057,"low":2101,"close":2102,"change":1150,"percent_change":425,"volume":2103,"transactions":9,"vwap":2102},"2025-05-07",18.12,18.18,166800,{"date":2105,"open":2081,"high":1958,"low":1043,"close":2106,"change":541,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-06",18.31,0.44,353400,{"date":2110,"open":2111,"high":1041,"low":1107,"close":2112,"change":1171,"percent_change":1427,"volume":2113,"transactions":9,"vwap":2112},"2025-05-05",18.040001,18.23,303700,{"date":2115,"open":1107,"high":1097,"low":1107,"close":2093,"change":435,"percent_change":175,"volume":2116,"transactions":9,"vwap":2093},"2025-05-02",53800,{"date":2118,"open":2119,"high":1119,"low":2119,"close":2120,"change":541,"percent_change":1325,"volume":2121,"transactions":9,"vwap":2120},"2025-05-01",17.71,17.96,223700,{"date":2123,"open":2124,"high":1127,"low":2125,"close":1127,"change":632,"percent_change":791,"volume":2126,"transactions":9,"vwap":1127},"2025-04-30",17.83,17.7,146800,{"date":2128,"open":2129,"high":1099,"low":2129,"close":1099,"change":1014,"percent_change":1020,"volume":2103,"transactions":9,"vwap":1099},"2025-04-29",17.69,{"date":182,"open":2131,"high":2132,"low":2131,"close":2133,"change":1171,"percent_change":1581,"volume":2134,"transactions":9,"vwap":2133},17.55,17.67,17.64,55100]