[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNM":3,"homepage-market-summary":29,"stock-historical-VNM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNM","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},"VanEck Vietnam ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2288,0.038,"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},16.61,16.79,16.6,16.87,-0.26,-1.54,375079.122308,19.85,16.22,783443.0094013546,10.7,4314,{"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},11.85,755204,275649595.35974,39,"2025-04-28",[184,187,197,208,218,229,239,248,259,269,280,288,297,307,316,327,337,348,357,367,376,386,395,403,414,425,432,441,448,457,467,476,482,489,499,508,515,522,528,537,547,557,565,572,582,590,597,607,615,623,632,642,653,662,670,678,688,696,704,711,719,727,737,746,752,757,764,770,777,784,792,796,802,808,816,821,827,834,840,846,851,856,862,870,875,879,885,889,894,898,903,907,914,919,924,932,938,946,952,958,965,970,978,984,991,997,1004,1010,1017,1022,1028,1034,1040,1045,1048,1052,1056,1063,1070,1076,1081,1087,1091,1097,1102,1106,1111,1115,1119,1124,1129,1133,1137,1142,1148,1155,1161,1165,1172,1178,1184,1188,1193,1196,1202,1206,1210,1214,1219,1223,1228,1232,1235,1239,1244,1249,1253,1257,1260,1264,1268,1271,1275,1280,1284,1290,1294,1297,1300,1304,1310,1315,1319,1322,1326,1330,1333,1337,1341,1345,1351,1356,1361,1366,1371,1378,1383,1389,1395,1399,1404,1409,1413,1416,1419,1423,1426,1430,1434,1439,1444,1449,1453,1458,1464,1469,1473,1476,1481,1484,1488,1492,1496,1499,1505,1508,1511,1516,1521,1526,1530,1533,1536,1539,1542,1546,1549,1554,1558,1562,1569,1572,1575,1579,1584,1588,1592,1595,1599,1604,1606,1610,1613,1616,1621,1625,1630,1636,1639,1644,1648,1651,1654,1656,1661,1664,1668,1671,1675,1678,1681,1684,1687,1690,1693,1696,1699,1702,1706,1710,1713,1717,1721,1725,1730,1733,1736,1739,1741,1744,1748,1751,1756,1759,1763,1766,1770,1773,1776,1779,1783,1786,1790,1794,1798,1801,1805,1809,1814,1821,1828,1835,1841,1845,1850,1854,1859,1865,1872,1879,1886,1892,1899,1904,1910,1917,1925,1932,1939,1945,1952,1957,1961,1969,1975,1982,1989,1996,2003,2007,2012,2019,2024,2028,2031,2035,2040,2044,2052,2060,2065,2069,2073,2080,2083,2088,2093,2098,2104,2110,2118,2125,2131,2136,2142,2148,2155,2159,2164,2172,2178,2183,2190,2196,2200],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},3090,16.646,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",16.89,16.905,16.82,-0.06,-0.35,130131.783843,1219,16.8822,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",16.99,17.02,16.92,16.93,0.035,0.21,243507.039448,1426,16.9577,{"date":209,"open":210,"high":190,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",16.85,16.81,16.895,0.175,1.05,374521.195047,2202,16.8688,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",16.76,16.8639,16.69,16.72,-0.12,-0.71,683625.377004,4388,16.7372,{"date":230,"open":231,"high":201,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",16.91,16.8199,16.84,-0.11,-0.65,790506.274134,3900,16.8513,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":145,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",17.04,17.1,16.95,-1.11,400839.816467,2578,17.0195,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",17.12,17.22,17.08,17.14,0.05,0.29,265727.180771,1691,17.1151,{"date":260,"open":261,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",17.2,17.24,17.09,-0.18,-1.04,382977.424209,2554,17.1213,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",17.26,17.35,17.255,17.27,0.06,0.35,384854.248589,1647,17.2844,{"date":281,"open":282,"high":274,"low":283,"close":282,"change":234,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",17.21,17.18,-0.64,222058.292347,1804,17.219,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":145,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",17.43,17.48,17.32,-1.09,333549.375225,2062,17.3565,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":52,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",17.61,17.62,17.505,17.51,0.57,401791.885214,1583,17.5269,{"date":308,"open":309,"high":299,"low":310,"close":311,"change":312,"percent_change":59,"volume":313,"transactions":314,"vwap":315},"2026-09-21",17.47,17.39,17.41,-0.22,330480.483986,2124,17.4209,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",17.65,17.699,17.602,17.63,0.08,0.46,615127.092926,2325,17.6369,{"date":328,"open":329,"high":330,"low":331,"close":329,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",17.55,17.648,17.53,0.18,1.04,453089.145116,2956,17.5675,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",17.4,17.5,17.31,17.37,-0.04,-0.23,397046.803695,2121,17.3824,{"date":349,"open":350,"high":351,"low":311,"close":311,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",17.49,17.57,0.07,0.4,557883.468883,1923,17.4693,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",17.33,17.461,17.34,-0.16,-0.91,975125.114758,2948,17.3987,{"date":368,"open":369,"high":370,"low":340,"close":340,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",17.68,17.712,-0.5,-2.78,887755.042986,4491,17.5746,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",17.86,18.07,18,0.15,0.84,941605.653956,2482,17.9964,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":192,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",17.91,17.98,17.85,-0.34,688695.259809,2089,17.8938,{"date":396,"open":397,"high":397,"low":388,"close":388,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",18.06,-0.25,-1.38,864104.056887,2858,17.9778,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",18.05,18.2,18.04,18.16,0.26,1.45,456640.875572,2244,18.1542,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",17.95,17.985,17.84,17.9,-0.14,-0.78,1053992.664766,6709,17.9274,{"date":426,"open":397,"high":427,"low":380,"close":407,"change":428,"percent_change":111,"volume":429,"transactions":430,"vwap":431},"2026-09-02",18.095,-0.07,1061476.967665,7787,18.038,{"date":433,"open":397,"high":434,"low":435,"close":436,"change":254,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",18.15,18.032,18.11,0.28,670468.03212,2935,18.105,{"date":442,"open":397,"high":443,"low":397,"close":397,"change":224,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",18.155,-0.66,436957.915707,2102,18.1031,{"date":449,"open":406,"high":450,"low":451,"close":452,"change":192,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",18.24,18.1,18.18,-0.33,710034.554578,2792,18.1725,{"date":458,"open":459,"high":460,"low":461,"close":450,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",18.17,18.27,18.1114,0.09,0.5,563190.499778,3986,18.2315,{"date":468,"open":469,"high":470,"low":469,"close":434,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",18.08,18.205,0.2,1.11,510518.297253,2406,18.1596,{"date":477,"open":478,"high":389,"low":388,"close":416,"change":254,"percent_change":437,"volume":479,"transactions":480,"vwap":481},"2026-08-25",17.97,137126.819754,1235,17.9567,{"date":483,"open":388,"high":484,"low":419,"close":419,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":481},"2026-08-24",17.9895,0.03,0.17,492575.025844,3558,{"date":490,"open":318,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",17.92,17.64,17.87,0.72,4.2,531380.089478,3743,17.8296,{"date":500,"open":250,"high":501,"low":502,"close":503,"change":352,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",17.235,17.115,17.15,0.41,265438.902347,2126,17.2065,{"date":509,"open":263,"high":510,"low":511,"close":252,"change":172,"percent_change":264,"volume":512,"transactions":513,"vwap":514},"2026-08-19",17.195,17.07,460225.990848,2920,17.1429,{"date":516,"open":250,"high":517,"low":263,"close":518,"change":343,"percent_change":344,"volume":519,"transactions":520,"vwap":521},"2026-08-18",17.165,17.11,156734.843339,1293,17.1346,{"date":523,"open":252,"high":283,"low":252,"close":503,"change":524,"percent_change":192,"volume":525,"transactions":526,"vwap":527},"2026-08-17",-0.01,399032.027736,2445,17.147,{"date":529,"open":530,"high":271,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",17.16,17.1305,-0.36,-2.05,541626.401226,4439,17.217,{"date":538,"open":539,"high":540,"low":309,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",17.58,17.6837,17.52,-0.28,-1.57,450250.440773,2896,17.5338,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",17.7,17.835,17.8,0.25,1.42,347032.917754,2228,17.7816,{"date":558,"open":559,"high":559,"low":329,"close":329,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",17.71,-0.09,-0.51,285037.200362,2328,17.6106,{"date":566,"open":329,"high":492,"low":567,"close":492,"change":471,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",17.5362,1.15,223329.149289,2823,17.6075,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":172,"volume":579,"transactions":580,"vwap":581},"2026-08-07",17.45,17.495,17.405,17.44,-0.005,551863.998845,2827,17.4585,{"date":583,"open":339,"high":309,"low":310,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",17.445,-0.075,-0.43,636069.854093,2955,17.4318,{"date":591,"open":592,"high":318,"low":584,"close":541,"change":420,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",17.6,-0.79,1866534.147058,7269,17.5232,{"date":598,"open":599,"high":600,"low":601,"close":599,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",17.66,17.74,17.56,0.16,0.91,1056514.888517,5388,17.6719,{"date":608,"open":609,"high":541,"low":310,"close":340,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",17.415,0.52,3.06,717968.99798,4044,17.476,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":111,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",17.23,16.98,-2.25,800313.39678,7525,17.0317,{"date":624,"open":625,"high":626,"low":625,"close":342,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",17.25,17.425,0.83,5.02,836404.102129,6616,17.3299,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":343,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",16.75,16.7699,16.535,16.54,-0.24,1078005.689235,3294,16.6185,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",16.5,16.585,16.475,16.58,0.24,1.47,785566.350492,3053,16.5296,{"date":654,"open":655,"high":656,"low":25,"close":657,"change":224,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",16.3,16.3899,16.34,-0.73,915741.200122,5680,16.285,{"date":663,"open":19,"high":19,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",16.46,-0.2,-1.2,530611.677129,2585,16.5403,{"date":671,"open":672,"high":18,"low":19,"close":673,"change":332,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",16.74,16.66,1.09,953574.251853,6607,16.6787,{"date":679,"open":664,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",16.525,16.405,16.48,-0.45,-2.66,702862.771533,3971,16.4787,{"date":689,"open":210,"high":690,"low":691,"close":202,"change":462,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",16.97,16.8,0.53,510814.968131,3648,16.8994,{"date":697,"open":698,"high":699,"low":191,"close":233,"change":371,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",16.94,17.015,-2.88,820458.843183,4760,16.8612,{"date":705,"open":706,"high":309,"low":359,"close":361,"change":224,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",17.36,-0.69,825451.173563,2175,17.395,{"date":712,"open":600,"high":713,"low":714,"close":715,"change":167,"percent_change":140,"volume":716,"transactions":717,"vwap":718},"2026-07-16",17.82,17.435,17.46,656240.422765,3897,17.5345,{"date":720,"open":302,"high":721,"low":722,"close":361,"change":453,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",17.59,17.295,-1.87,584467.132373,4058,17.3635,{"date":728,"open":599,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",17.73,17.585,17.67,0.14,0.8,893018.251478,5341,17.6522,{"date":738,"open":739,"high":740,"low":741,"close":331,"change":683,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",17.69,17.72,17.515,-2.5,426762.488684,3031,17.5874,{"date":747,"open":748,"high":749,"low":388,"close":389,"change":234,"percent_change":750,"volume":751,"transactions":9,"vwap":389},"2026-07-10",17.99,18.09,-0.61,556900,{"date":753,"open":459,"high":754,"low":379,"close":749,"change":755,"percent_change":225,"volume":756,"transactions":9,"vwap":749},"2026-07-09",18.21,-0.13,460000,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":494,"volume":763,"transactions":9,"vwap":761},"2026-07-08",18.12,18.28,18.22,0.13,394400,{"date":765,"open":766,"high":754,"low":749,"close":749,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":749},"2026-07-07",18.19,-0.1,-0.55,531700,{"date":771,"open":772,"high":773,"low":408,"close":766,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":766},"2026-07-06",18.29,18.36,-0.3,-1.62,402900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":343,"percent_change":312,"volume":783,"transactions":9,"vwap":782},"2026-07-02",18.58,18.6,18.41,18.49,203000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":275,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-01",18.47,18.59,18.42,18.53,0.32,224100,{"date":793,"open":794,"high":786,"low":794,"close":786,"change":485,"percent_change":602,"volume":795,"transactions":9,"vwap":786},"2026-06-30",18.32,477000,{"date":797,"open":781,"high":798,"low":794,"close":799,"change":322,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-29",18.48,18.44,0.44,327000,{"date":803,"open":804,"high":805,"low":804,"close":773,"change":471,"percent_change":806,"volume":807,"transactions":9,"vwap":773},"2026-06-26",18.3,18.43,1.1,302400,{"date":809,"open":810,"high":811,"low":812,"close":408,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":408},"2026-06-25",18.39,18.4,18.14,-0.21,-1.14,504500,{"date":817,"open":794,"high":805,"low":761,"close":818,"change":332,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",18.37,0.99,770400,{"date":822,"open":810,"high":823,"low":766,"close":766,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":766},"2026-06-23",18.45,-0.46,-2.47,386900,{"date":828,"open":789,"high":829,"low":782,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",18.68,18.65,0.3,1.63,585900,{"date":835,"open":406,"high":799,"low":459,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",18.35,0.48,2.69,791200,{"date":841,"open":842,"high":843,"low":378,"close":493,"change":344,"percent_change":844,"volume":845,"transactions":9,"vwap":493},"2026-06-17",18.13,18.26,-1.27,1330700,{"date":847,"open":459,"high":848,"low":379,"close":451,"change":849,"percent_change":234,"volume":850,"transactions":9,"vwap":451},"2026-06-16",18.25,-0.02,417000,{"date":852,"open":434,"high":848,"low":853,"close":759,"change":116,"percent_change":854,"volume":855,"transactions":9,"vwap":759},"2026-06-15",18.059999,1.74,850700,{"date":857,"open":378,"high":858,"low":859,"close":860,"change":344,"percent_change":844,"volume":861,"transactions":9,"vwap":860},"2026-06-12",17.89,17.75,17.81,386400,{"date":863,"open":864,"high":749,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",17.88,17.78,18.040001,0.23,1.29,1774300,{"date":871,"open":864,"high":872,"low":860,"close":860,"change":52,"percent_change":873,"volume":874,"transactions":9,"vwap":860},"2026-06-10",18.049999,0.56,525900,{"date":876,"open":864,"high":416,"low":877,"close":559,"change":66,"percent_change":542,"volume":878,"transactions":9,"vwap":559},"2026-06-09",17.54,1747500,{"date":880,"open":378,"high":881,"low":740,"close":882,"change":344,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",17.96,17.76,-1.28,347800,{"date":886,"open":848,"high":794,"low":416,"close":748,"change":21,"percent_change":887,"volume":888,"transactions":9,"vwap":748},"2026-06-05",-1.42,1548700,{"date":890,"open":760,"high":794,"low":891,"close":848,"change":867,"percent_change":892,"volume":893,"transactions":9,"vwap":848},"2026-06-04",18.23,1.28,446300,{"date":895,"open":766,"high":406,"low":896,"close":896,"change":234,"percent_change":750,"volume":897,"transactions":9,"vwap":896},"2026-06-03",18.02,349400,{"date":899,"open":794,"high":818,"low":842,"close":842,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":842},"2026-06-02",-0.31,-1.68,838200,{"date":904,"open":905,"high":779,"low":781,"close":799,"change":21,"percent_change":45,"volume":906,"transactions":9,"vwap":799},"2026-06-01",18.57,654500,{"date":908,"open":830,"high":909,"low":780,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",18.75,18.7,0.02,0.11,308300,{"date":915,"open":829,"high":916,"low":830,"close":829,"change":192,"percent_change":917,"volume":918,"transactions":9,"vwap":829},"2026-05-28",18.74,-0.32,430900,{"date":920,"open":909,"high":921,"low":922,"close":916,"change":755,"percent_change":707,"volume":923,"transactions":9,"vwap":916},"2026-05-27",18.83,18.69,238000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":167,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-26",18.91,19.01,18.86,18.87,0.64,462200,{"date":933,"open":934,"high":934,"low":935,"close":909,"change":344,"percent_change":936,"volume":937,"transactions":9,"vwap":909},"2026-05-22",18.89,18.71,-1.21,884500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":453,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-21",19.059999,19.14,18.94,18.98,-1.71,396300,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":471,"percent_change":214,"volume":951,"transactions":9,"vwap":949},"2026-05-20",19.15,19.31,19.11,578100,{"date":953,"open":954,"high":955,"low":956,"close":950,"change":665,"percent_change":265,"volume":957,"transactions":9,"vwap":950},"2026-05-19",19.19,19.26,19.1,341300,{"date":959,"open":960,"high":961,"low":962,"close":949,"change":167,"percent_change":963,"volume":964,"transactions":9,"vwap":949},"2026-05-18",19.34,19.38,19.23,0.63,378500,{"date":966,"open":967,"high":968,"low":967,"close":954,"change":774,"percent_change":22,"volume":969,"transactions":9,"vwap":954},"2026-05-15",19.16,19.32,653900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":648,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-14",19.36,19.5,19.35,19.49,1.25,852800,{"date":979,"open":980,"high":955,"low":980,"close":981,"change":264,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",19.12,19.25,-0.93,424800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":192,"percent_change":900,"volume":990,"transactions":9,"vwap":989},"2026-05-12",19.41,19.44,19.21,19.43,714500,{"date":992,"open":993,"high":994,"low":995,"close":975,"change":542,"percent_change":887,"volume":996,"transactions":9,"vwap":975},"2026-05-11",19.56,19.57,19.4,601900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":552,"percent_change":892,"volume":1003,"transactions":9,"vwap":1002},"2026-05-08",19.6,19.78,19.58,19.77,478000,{"date":1005,"open":1006,"high":1007,"low":989,"close":1008,"change":849,"percent_change":767,"volume":1009,"transactions":9,"vwap":1008},"2026-05-07",19.47,19.62,19.52,820200,{"date":1011,"open":961,"high":999,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",19.3,19.54,0.42,2.2,937300,{"date":1018,"open":926,"high":1019,"low":926,"close":980,"change":276,"percent_change":1020,"volume":1021,"transactions":9,"vwap":980},"2026-05-05",19.2,1.86,451100,{"date":1023,"open":934,"high":1024,"low":1025,"close":1026,"change":917,"percent_change":901,"volume":1027,"transactions":9,"vwap":1026},"2026-05-04",18.93,18.72,18.77,406400,{"date":1029,"open":1030,"high":950,"low":934,"close":1031,"change":552,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",18.92,19.09,1.33,548800,{"date":1035,"open":1036,"high":929,"low":1037,"close":1038,"change":911,"percent_change":912,"volume":1039,"transactions":9,"vwap":1038},"2026-04-30",18.79,18.76,18.84,624300,{"date":1041,"open":1030,"high":1030,"low":1037,"close":1042,"change":917,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",18.82,-1.67,436600,{"date":1046,"open":928,"high":941,"low":928,"close":941,"change":276,"percent_change":1020,"volume":1047,"transactions":9,"vwap":941},"2026-04-28",1017200,{"date":1049,"open":921,"high":926,"low":1026,"close":1036,"change":224,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1036},"2026-04-27",-0.63,288400,{"date":1053,"open":927,"high":1054,"low":926,"close":926,"change":638,"percent_change":59,"volume":1055,"transactions":9,"vwap":926},"2026-04-24",19.049999,509300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":948,"change":398,"percent_change":1061,"volume":1062,"transactions":9,"vwap":948},"2026-04-23",19.08,19.29,19.02,-1.29,861500,{"date":1064,"open":980,"high":1065,"low":1066,"close":995,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":995},"2026-04-22",19.42,19.030001,0.54,2.86,752800,{"date":1071,"open":1072,"high":1060,"low":1073,"close":928,"change":813,"percent_change":1074,"volume":1075,"transactions":9,"vwap":928},"2026-04-21",19,18.85,-1.1,825800,{"date":1077,"open":1078,"high":948,"low":929,"close":1079,"change":485,"percent_change":602,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",18.9,19.07,1027900,{"date":1082,"open":1083,"high":941,"low":909,"close":1084,"change":790,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-17",18.81,19.040001,1.71,969600,{"date":1088,"open":829,"high":909,"low":1089,"close":1025,"change":275,"percent_change":790,"volume":1090,"transactions":9,"vwap":1025},"2026-04-16",18.64,1487200,{"date":1092,"open":1093,"high":829,"low":1094,"close":1095,"change":867,"percent_change":976,"volume":1096,"transactions":9,"vwap":1095},"2026-04-15",18.5,18.46,18.66,830700,{"date":1098,"open":818,"high":786,"low":1099,"close":805,"change":762,"percent_change":1100,"volume":1101,"transactions":9,"vwap":805},"2026-04-14",18.33,0.71,485700,{"date":1103,"open":434,"high":804,"low":842,"close":804,"change":52,"percent_change":1104,"volume":1105,"transactions":9,"vwap":804},"2026-04-13",0.55,820900,{"date":1107,"open":836,"high":836,"low":459,"close":406,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":406},"2026-04-10",-0.15,-0.82,787000,{"date":1112,"open":848,"high":810,"low":469,"close":836,"change":428,"percent_change":1113,"volume":1114,"transactions":9,"vwap":836},"2026-04-09",-0.38,525200,{"date":1116,"open":451,"high":805,"low":451,"close":788,"change":472,"percent_change":1117,"volume":1118,"transactions":9,"vwap":788},"2026-04-08",6.41,1394100,{"date":1120,"open":617,"high":341,"low":1121,"close":341,"change":602,"percent_change":1122,"volume":1123,"transactions":9,"vwap":341},"2026-04-07",17.13,0.93,661200,{"date":1125,"open":625,"high":272,"low":1126,"close":503,"change":917,"percent_change":1127,"volume":1128,"transactions":9,"vwap":503},"2026-04-06",17.059999,-1.83,443700,{"date":1130,"open":272,"high":549,"low":341,"close":309,"change":275,"percent_change":1131,"volume":1132,"transactions":9,"vwap":309},"2026-04-02",0.34,1552300,{"date":1134,"open":302,"high":300,"low":311,"close":311,"change":52,"percent_change":1135,"volume":1136,"transactions":9,"vwap":311},"2026-04-01",0.58,934300,{"date":1138,"open":1139,"high":706,"low":1139,"close":341,"change":323,"percent_change":1140,"volume":1141,"transactions":9,"vwap":341},"2026-03-31",17.01,2.73,1183900,{"date":1143,"open":1144,"high":1145,"low":210,"close":210,"change":762,"percent_change":1146,"volume":1147,"transactions":9,"vwap":210},"2026-03-30",16.9,17.040001,0.78,612400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":223,"change":648,"percent_change":1153,"volume":1154,"transactions":9,"vwap":223},"2026-03-27",16.7,16.86,16.65,1.46,807600,{"date":1156,"open":1157,"high":223,"low":1158,"close":682,"change":917,"percent_change":1159,"volume":1160,"transactions":9,"vwap":682},"2026-03-26",16.59,16.47,-1.9,799200,{"date":1162,"open":1144,"high":690,"low":634,"close":691,"change":1131,"percent_change":1163,"volume":1164,"transactions":9,"vwap":691},"2026-03-25",2.07,1145200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":664,"change":1170,"percent_change":648,"volume":1171,"transactions":9,"vwap":664},"2026-03-24",16.35,16.56,16.31,0.04,950600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1174,"change":524,"percent_change":192,"volume":1177,"transactions":9,"vwap":1174},"2026-03-23",16.42,16.68,16.33,1375600,{"date":1179,"open":1150,"high":1180,"low":1176,"close":1181,"change":768,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-20",16.73,16.43,-3.24,1074400,{"date":1185,"open":252,"high":263,"low":233,"close":618,"change":66,"percent_change":1186,"volume":1187,"transactions":9,"vwap":618},"2026-03-19",-0.29,919500,{"date":1189,"open":1190,"high":1190,"low":200,"close":1191,"change":1186,"percent_change":1043,"volume":1192,"transactions":9,"vwap":1191},"2026-03-18",17.29,17.030001,257000,{"date":1194,"open":339,"high":877,"low":341,"close":292,"change":911,"percent_change":167,"volume":1195,"transactions":9,"vwap":292},"2026-03-17",977000,{"date":1197,"open":1198,"high":359,"low":1198,"close":1199,"change":135,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",17.049999,17.3,3.53,908200,{"date":1203,"open":202,"high":274,"low":17,"close":1204,"change":343,"percent_change":638,"volume":1205,"transactions":9,"vwap":1204},"2026-03-13",16.71,1419000,{"date":1207,"open":261,"high":262,"low":1204,"close":634,"change":444,"percent_change":1208,"volume":1209,"transactions":9,"vwap":634},"2026-03-12",-3.79,1563500,{"date":1211,"open":329,"high":600,"low":1190,"close":311,"change":276,"percent_change":1212,"volume":1213,"transactions":9,"vwap":311},"2026-03-11",2.05,1761800,{"date":1215,"open":242,"high":617,"low":690,"close":1126,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1126},"2026-03-10",-0.17,-0.99,1323800,{"date":1220,"open":1152,"high":271,"low":19,"close":617,"change":312,"percent_change":1221,"volume":1222,"transactions":9,"vwap":617},"2026-03-09",-1.26,2141700,{"date":1224,"open":739,"high":600,"low":311,"close":574,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":574},"2026-03-06",-0.57,-3.16,1704000,{"date":1229,"open":408,"high":450,"low":419,"close":896,"change":542,"percent_change":1230,"volume":1231,"transactions":9,"vwap":896},"2026-03-05",-1.53,1178900,{"date":1233,"open":434,"high":810,"low":434,"close":804,"change":332,"percent_change":819,"volume":1234,"transactions":9,"vwap":804},"2026-03-04",1004100,{"date":1236,"open":848,"high":848,"low":419,"close":759,"change":561,"percent_change":1237,"volume":1238,"transactions":9,"vwap":759},"2026-03-03",-2.74,1267200,{"date":1240,"open":1095,"high":1025,"low":780,"close":1241,"change":683,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-02",18.63,-2.36,1320500,{"date":1245,"open":950,"high":941,"low":1246,"close":1058,"change":1247,"percent_change":157,"volume":1248,"transactions":9,"vwap":1058},"2026-02-27",18.99,-0.08,634700,{"date":1250,"open":954,"high":1012,"low":1058,"close":967,"change":352,"percent_change":1251,"volume":1252,"transactions":9,"vwap":967},"2026-02-26",0.37,555700,{"date":1254,"open":1019,"high":962,"low":1060,"close":1031,"change":362,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1031},"2026-02-25",-0.83,589000,{"date":1258,"open":949,"high":949,"low":967,"close":981,"change":911,"percent_change":52,"volume":1259,"transactions":9,"vwap":981},"2026-02-24",406900,{"date":1261,"open":960,"high":986,"low":1262,"close":962,"change":192,"percent_change":900,"volume":1263,"transactions":9,"vwap":962},"2026-02-23",19.13,1389500,{"date":1265,"open":929,"high":1059,"low":1083,"close":1059,"change":692,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1059},"2026-02-20",2.83,1229900,{"date":1269,"open":1073,"high":926,"low":916,"close":1037,"change":524,"percent_change":66,"volume":1270,"transactions":9,"vwap":1037},"2026-02-19",352800,{"date":1272,"open":1030,"high":942,"low":1273,"close":1026,"change":1170,"percent_change":204,"volume":1274,"transactions":9,"vwap":1026},"2026-02-18",18.73,588100,{"date":1276,"open":928,"high":934,"low":1277,"close":1273,"change":362,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1273},"2026-02-17",18.62,-0.85,617800,{"date":1281,"open":1073,"high":1024,"low":910,"close":934,"change":1282,"percent_change":1212,"volume":1283,"transactions":9,"vwap":934},"2026-02-13",0.38,778100,{"date":1285,"open":1036,"high":1286,"low":798,"close":1287,"change":665,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-12",18.8,18.51,-1.07,1077000,{"date":1291,"open":780,"high":1025,"low":1287,"close":935,"change":963,"percent_change":1292,"volume":1293,"transactions":9,"vwap":935},"2026-02-11",3.48,897700,{"date":1295,"open":408,"high":754,"low":853,"close":469,"change":485,"percent_change":486,"volume":1296,"transactions":9,"vwap":469},"2026-02-10",558200,{"date":1298,"open":451,"high":451,"low":493,"close":872,"change":911,"percent_change":912,"volume":1299,"transactions":9,"vwap":872},"2026-02-09",1203300,{"date":1301,"open":759,"high":812,"low":896,"close":1302,"change":560,"percent_change":371,"volume":1303,"transactions":9,"vwap":1302},"2026-02-06",18.030001,896700,{"date":1305,"open":1306,"high":1287,"low":749,"close":759,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":759},"2026-02-05",18.38,-0.49,-2.63,1684900,{"date":1311,"open":830,"high":1037,"low":1287,"close":1312,"change":602,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-04",18.61,0.87,970300,{"date":1316,"open":1042,"high":1078,"low":823,"close":823,"change":917,"percent_change":1317,"volume":1318,"transactions":9,"vwap":823},"2026-02-03",-1.7,1492400,{"date":1320,"open":909,"high":1038,"low":935,"close":1026,"change":774,"percent_change":543,"volume":1321,"transactions":9,"vwap":1026},"2026-02-02",803400,{"date":1323,"open":942,"high":956,"low":934,"close":1079,"change":409,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1079},"2026-01-30",1.38,783000,{"date":1327,"open":1083,"high":1073,"low":780,"close":1083,"change":116,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1083},"2026-01-29",1.68,912100,{"date":1331,"open":905,"high":1241,"low":1094,"close":1093,"change":21,"percent_change":45,"volume":1332,"transactions":9,"vwap":1093},"2026-01-28",1026400,{"date":1334,"open":1335,"high":1038,"low":1241,"close":1037,"change":1108,"percent_change":593,"volume":1336,"transactions":9,"vwap":1037},"2026-01-27",18.78,1167200,{"date":1338,"open":1246,"high":948,"low":1339,"close":926,"change":561,"percent_change":1308,"volume":1340,"transactions":9,"vwap":926},"2026-01-26",18.88,1407000,{"date":1342,"open":1343,"high":1013,"low":960,"close":1065,"change":813,"percent_change":1288,"volume":1344,"transactions":9,"vwap":1065},"2026-01-23",19.51,604900,{"date":1346,"open":1006,"high":1347,"low":1006,"close":1348,"change":648,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-22",19.65,19.63,1.24,785800,{"date":1352,"open":986,"high":1065,"low":968,"close":1353,"change":224,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-21",19.39,-0.62,859500,{"date":1357,"open":999,"high":1358,"low":960,"close":1343,"change":312,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1343},"2026-01-20",19.67,-1.12,840300,{"date":1362,"open":1007,"high":1002,"low":1007,"close":1363,"change":471,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-16",19.73,1.02,1222800,{"date":1367,"open":1343,"high":993,"low":986,"close":1368,"change":362,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-15",19.53,-0.81,633700,{"date":1372,"open":1373,"high":1374,"low":1347,"close":1375,"change":234,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-14",19.74,19.76,19.69,-0.56,775200,{"date":1379,"open":1380,"high":24,"low":1374,"close":1380,"change":762,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-13",19.8,0.66,670400,{"date":1384,"open":995,"high":1385,"low":995,"close":1358,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1358},"2026-01-12",19.68,0.39,2.02,757500,{"date":1390,"open":1391,"high":1392,"low":950,"close":1393,"change":172,"percent_change":362,"volume":1394,"transactions":9,"vwap":1393},"2026-01-09",19.22,19.37,19.28,975000,{"date":1396,"open":972,"high":1006,"low":949,"close":949,"change":755,"percent_change":1397,"volume":1398,"transactions":9,"vwap":949},"2026-01-08",-0.67,456400,{"date":1400,"open":1401,"high":1347,"low":995,"close":987,"change":1402,"percent_change":254,"volume":1403,"transactions":9,"vwap":987},"2026-01-07",19.61,0.01,1125400,{"date":1405,"open":988,"high":1406,"low":988,"close":989,"change":504,"percent_change":1407,"volume":1408,"transactions":9,"vwap":989},"2026-01-06",19.46,2.16,1584000,{"date":1410,"open":1060,"high":1262,"low":1411,"close":1060,"change":560,"percent_change":37,"volume":1412,"transactions":9,"vwap":1060},"2026-01-05",18.95,662800,{"date":1414,"open":956,"high":948,"low":943,"close":950,"change":485,"percent_change":602,"volume":1415,"transactions":9,"vwap":950},"2026-01-02",936300,{"date":1417,"open":1079,"high":980,"low":943,"close":1058,"change":352,"percent_change":1251,"volume":1418,"transactions":9,"vwap":1058},"2025-12-31",600400,{"date":1420,"open":1421,"high":1060,"low":1024,"close":927,"change":462,"percent_change":837,"volume":1422,"transactions":9,"vwap":927},"2025-12-30",18.96,616000,{"date":1424,"open":1089,"high":1030,"low":1241,"close":1030,"change":610,"percent_change":1266,"volume":1425,"transactions":9,"vwap":1030},"2025-12-29",587800,{"date":1427,"open":905,"high":905,"low":811,"close":811,"change":750,"percent_change":1428,"volume":1429,"transactions":9,"vwap":811},"2025-12-26",-3.21,853100,{"date":1431,"open":950,"high":967,"low":942,"close":927,"change":428,"percent_change":1432,"volume":1433,"transactions":9,"vwap":927},"2025-12-24",-0.37,1275000,{"date":1435,"open":1026,"high":1031,"low":909,"close":1058,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1058},"2025-12-23",0.47,2.53,1264300,{"date":1440,"open":909,"high":909,"low":780,"close":1312,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1312},"2025-12-22",0.22,1.2,962400,{"date":1445,"open":408,"high":810,"low":812,"close":810,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":810},"2025-12-19",0.51,2.85,685700,{"date":1450,"open":600,"high":491,"low":600,"close":864,"change":1131,"percent_change":1451,"volume":1452,"transactions":9,"vwap":864},"2025-12-18",1.94,495800,{"date":1454,"open":1455,"high":1455,"low":877,"close":877,"change":900,"percent_change":1456,"volume":1457,"transactions":9,"vwap":877},"2025-12-17",17.79,-1.74,357300,{"date":1459,"open":1460,"high":416,"low":740,"close":390,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":390},"2025-12-16",17.83,0.43,2.47,945000,{"date":1465,"open":592,"high":300,"low":1466,"close":1466,"change":428,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-15",17.42,-0.4,724800,{"date":1470,"open":541,"high":299,"low":577,"close":350,"change":421,"percent_change":1471,"volume":1472,"transactions":9,"vwap":350},"2025-12-12",-4.27,874300,{"date":1474,"open":459,"high":804,"low":759,"close":460,"change":524,"percent_change":66,"volume":1475,"transactions":9,"vwap":460},"2025-12-11",725900,{"date":1477,"open":1478,"high":810,"low":754,"close":760,"change":1432,"percent_change":1479,"volume":1480,"transactions":9,"vwap":760},"2025-12-10",18.34,-1.98,918500,{"date":1482,"open":935,"high":916,"low":905,"close":830,"change":428,"percent_change":1432,"volume":1483,"transactions":9,"vwap":830},"2025-12-09",715800,{"date":1485,"open":916,"high":1335,"low":1486,"close":1025,"change":352,"percent_change":1282,"volume":1487,"transactions":9,"vwap":1025},"2025-12-08",18.67,764900,{"date":1489,"open":1241,"high":922,"low":1490,"close":830,"change":275,"percent_change":790,"volume":1491,"transactions":9,"vwap":830},"2025-12-05",18.56,604000,{"date":1493,"open":922,"high":910,"low":1093,"close":787,"change":767,"percent_change":1494,"volume":1495,"transactions":9,"vwap":787},"2025-12-04",-0.54,844300,{"date":1497,"open":1241,"high":1025,"low":1490,"close":922,"change":1170,"percent_change":204,"volume":1498,"transactions":9,"vwap":922},"2025-12-03",653700,{"date":1500,"open":1501,"high":830,"low":1502,"close":830,"change":1503,"percent_change":649,"volume":1504,"transactions":9,"vwap":830},"2025-12-02",18.55,18.52,0.27,1221200,{"date":1506,"open":836,"high":823,"low":794,"close":1306,"change":1170,"percent_change":1441,"volume":1507,"transactions":9,"vwap":1306},"2025-12-01",685600,{"date":1509,"open":406,"high":1478,"low":853,"close":1478,"change":52,"percent_change":1104,"volume":1510,"transactions":9,"vwap":1478},"2025-11-28",524000,{"date":1512,"open":896,"high":450,"low":896,"close":450,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":450},"2025-11-26",0.49,2.76,922400,{"date":1517,"open":1518,"high":390,"low":559,"close":859,"change":362,"percent_change":1519,"volume":1520,"transactions":9,"vwap":859},"2025-11-25",17.77,-0.89,912500,{"date":1522,"open":858,"high":388,"low":551,"close":388,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":388},"2025-11-24",0.19,1.07,506600,{"date":1527,"open":299,"high":882,"low":331,"close":740,"change":1503,"percent_change":1528,"volume":1529,"transactions":9,"vwap":740},"2025-11-21",1.55,895200,{"date":1531,"open":549,"high":1518,"low":290,"close":574,"change":362,"percent_change":363,"volume":1532,"transactions":9,"vwap":574},"2025-11-20",764600,{"date":1534,"open":492,"high":369,"low":877,"close":299,"change":224,"percent_change":1535,"volume":756,"transactions":9,"vwap":299},"2025-11-19",-0.68,{"date":1537,"open":1518,"high":865,"low":492,"close":729,"change":352,"percent_change":353,"volume":1538,"transactions":9,"vwap":729},"2025-11-18",658300,{"date":1540,"open":559,"high":860,"low":300,"close":599,"change":352,"percent_change":353,"volume":1541,"transactions":9,"vwap":599},"2025-11-17",928000,{"date":1543,"open":290,"high":592,"low":310,"close":721,"change":486,"percent_change":1544,"volume":1545,"transactions":9,"vwap":721},"2025-11-14",0.98,900200,{"date":1547,"open":340,"high":541,"low":341,"close":1466,"change":234,"percent_change":1050,"volume":1548,"transactions":9,"vwap":1466},"2025-11-13",560600,{"date":1550,"open":359,"high":601,"low":1199,"close":331,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":331},"2025-11-12",0.6,3.54,1222600,{"date":1555,"open":1144,"high":690,"low":1150,"close":202,"change":1441,"percent_change":1556,"volume":1557,"transactions":9,"vwap":202},"2025-11-11",1.32,885100,{"date":1559,"open":1150,"high":223,"low":1157,"close":1204,"change":1216,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1204},"2025-11-10",-1.01,991400,{"date":1563,"open":698,"high":243,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-07",16.78,16.88,-0.44,-2.54,831400,{"date":1570,"open":574,"high":541,"low":292,"close":292,"change":398,"percent_change":887,"volume":1571,"transactions":9,"vwap":292},"2025-11-06",607500,{"date":1573,"open":721,"high":321,"low":541,"close":351,"change":1170,"percent_change":867,"volume":1574,"transactions":9,"vwap":351},"2025-11-05",524300,{"date":1576,"open":351,"high":321,"low":309,"close":331,"change":800,"percent_change":1577,"volume":1578,"transactions":9,"vwap":331},"2025-11-04",2.57,790700,{"date":1580,"open":253,"high":283,"low":1581,"close":263,"change":391,"percent_change":1582,"volume":1583,"transactions":9,"vwap":263},"2025-11-03",17,-1.95,1107300,{"date":1585,"open":601,"high":601,"low":339,"close":290,"change":542,"percent_change":1586,"volume":1587,"transactions":9,"vwap":290},"2025-10-31",-1.58,857800,{"date":1589,"open":491,"high":491,"low":559,"close":559,"change":1566,"percent_change":1590,"volume":1591,"transactions":9,"vwap":559},"2025-10-30",-2.42,517800,{"date":1593,"open":812,"high":766,"low":469,"close":434,"change":172,"percent_change":1216,"volume":1594,"transactions":9,"vwap":434},"2025-10-29",503500,{"date":1596,"open":436,"high":452,"low":872,"close":452,"change":800,"percent_change":1597,"volume":1598,"transactions":9,"vwap":452},"2025-10-28",2.48,453300,{"date":1600,"open":1601,"high":1601,"low":731,"close":600,"change":37,"percent_change":1602,"volume":1603,"transactions":9,"vwap":600},"2025-10-27",17.94,-2.58,1302400,{"date":1605,"open":460,"high":460,"low":406,"close":754,"change":1247,"percent_change":1566,"volume":756,"transactions":9,"vwap":754},"2025-10-24",{"date":1607,"open":891,"high":1608,"low":406,"close":772,"change":167,"percent_change":1381,"volume":1609,"transactions":9,"vwap":772},"2025-10-23",18.31,629000,{"date":1611,"open":848,"high":804,"low":451,"close":459,"change":167,"percent_change":1381,"volume":1612,"transactions":9,"vwap":459},"2025-10-22",1287900,{"date":1614,"open":406,"high":848,"low":1302,"close":872,"change":1108,"percent_change":1109,"volume":1615,"transactions":9,"vwap":872},"2025-10-21",2259800,{"date":1617,"open":1302,"high":754,"low":388,"close":406,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":406},"2025-10-20",-1,-5.21,2491800,{"date":1622,"open":968,"high":972,"low":948,"close":1019,"change":1566,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1019},"2025-10-17",-2.24,1785900,{"date":1626,"open":1368,"high":1385,"low":1368,"close":1627,"change":1441,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-16",19.64,1.13,921400,{"date":1631,"open":1632,"high":1632,"low":974,"close":1065,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1065},"2025-10-15",19.59,-0.27,-1.37,846300,{"date":1637,"open":994,"high":1002,"low":975,"close":1375,"change":52,"percent_change":1446,"volume":1638,"transactions":9,"vwap":1375},"2025-10-14",1351800,{"date":1640,"open":968,"high":1401,"low":968,"close":1632,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1632},"2025-10-13",0.61,3.21,1497900,{"date":1645,"open":1079,"high":1393,"low":1078,"close":943,"change":867,"percent_change":1646,"volume":1647,"transactions":9,"vwap":943},"2025-10-10",1.23,1760200,{"date":1649,"open":1095,"high":1037,"low":779,"close":909,"change":790,"percent_change":854,"volume":1650,"transactions":9,"vwap":909},"2025-10-09",860100,{"date":1652,"open":1093,"high":1287,"low":810,"close":805,"change":471,"percent_change":806,"volume":1653,"transactions":9,"vwap":805},"2025-10-08",1267500,{"date":1655,"open":460,"high":1099,"low":406,"close":891,"change":665,"percent_change":293,"volume":1283,"transactions":9,"vwap":891},"2025-10-07",{"date":1657,"open":406,"high":823,"low":406,"close":805,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":805},"2025-10-06",0.9,5.13,1109800,{"date":1662,"open":291,"high":329,"low":574,"close":331,"change":1402,"percent_change":275,"volume":1663,"transactions":9,"vwap":331},"2025-10-03",505100,{"date":1665,"open":729,"high":600,"low":340,"close":541,"change":1666,"percent_change":700,"volume":1667,"transactions":9,"vwap":541},"2025-10-02",-0.52,900000,{"date":1669,"open":418,"high":872,"low":1460,"close":866,"change":471,"percent_change":88,"volume":1670,"transactions":9,"vwap":866},"2025-10-01",1215300,{"date":1672,"open":865,"high":418,"low":739,"close":418,"change":381,"percent_change":1673,"volume":1674,"transactions":9,"vwap":418},"2025-09-30",0.85,388300,{"date":1676,"open":369,"high":1455,"low":731,"close":739,"change":732,"percent_change":733,"volume":1677,"transactions":9,"vwap":739},"2025-09-29",621800,{"date":1679,"open":318,"high":549,"low":329,"close":329,"change":224,"percent_change":1535,"volume":1680,"transactions":9,"vwap":329},"2025-09-26",526900,{"date":1682,"open":739,"high":1455,"low":492,"close":731,"change":462,"percent_change":1446,"volume":1683,"transactions":9,"vwap":731},"2025-09-25",668800,{"date":1685,"open":539,"high":492,"low":329,"close":539,"change":255,"percent_change":1328,"volume":1686,"transactions":9,"vwap":539},"2025-09-24",441900,{"date":1688,"open":350,"high":541,"low":1190,"close":1190,"change":638,"percent_change":1634,"volume":1689,"transactions":9,"vwap":1190},"2025-09-23",973100,{"date":1691,"open":290,"high":299,"low":251,"close":331,"change":1108,"percent_change":1278,"volume":1692,"transactions":9,"vwap":331},"2025-09-22",1095500,{"date":1694,"open":860,"high":713,"low":599,"close":369,"change":224,"percent_change":1397,"volume":1695,"transactions":9,"vwap":369},"2025-09-19",686100,{"date":1697,"open":858,"high":491,"low":551,"close":551,"change":1247,"percent_change":683,"volume":1698,"transactions":9,"vwap":551},"2025-09-18",670900,{"date":1700,"open":380,"high":872,"low":418,"close":864,"change":264,"percent_change":1618,"volume":1701,"transactions":9,"vwap":864},"2025-09-17",662000,{"date":1703,"open":766,"high":450,"low":853,"close":853,"change":391,"percent_change":1704,"volume":1705,"transactions":9,"vwap":853},"2025-09-16",-1.85,637600,{"date":1707,"open":804,"high":1094,"low":450,"close":811,"change":1461,"percent_change":1708,"volume":1709,"transactions":9,"vwap":811},"2025-09-15",2.39,1391000,{"date":1711,"open":451,"high":842,"low":1601,"close":478,"change":192,"percent_change":453,"volume":1712,"transactions":9,"vwap":478},"2025-09-12",922100,{"date":1714,"open":378,"high":1302,"low":378,"close":1302,"change":437,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1302},"2025-09-11",1.58,569300,{"date":1718,"open":865,"high":378,"low":559,"close":859,"change":322,"percent_change":1719,"volume":1720,"transactions":9,"vwap":859},"2025-09-10",0.45,253500,{"date":1722,"open":592,"high":859,"low":592,"close":731,"change":831,"percent_change":1723,"volume":1724,"transactions":9,"vwap":731},"2025-09-09",1.73,636700,{"date":1726,"open":331,"high":601,"low":361,"close":342,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":342},"2025-09-08",-0.6,-3.34,1274000,{"date":1731,"open":759,"high":408,"low":881,"close":478,"change":824,"percent_change":742,"volume":1732,"transactions":9,"vwap":478},"2025-09-05",851500,{"date":1734,"open":1608,"high":798,"low":1608,"close":805,"change":332,"percent_change":819,"volume":1735,"transactions":9,"vwap":805},"2025-09-04",958000,{"date":1737,"open":761,"high":460,"low":459,"close":848,"change":912,"percent_change":1641,"volume":1738,"transactions":9,"vwap":848},"2025-09-03",344600,{"date":1740,"open":459,"high":450,"low":866,"close":812,"change":1108,"percent_change":1109,"volume":1538,"transactions":9,"vwap":812},"2025-09-02",{"date":1742,"open":1478,"high":836,"low":406,"close":772,"change":172,"percent_change":362,"volume":1743,"transactions":9,"vwap":772},"2025-08-29",498600,{"date":1745,"open":408,"high":1099,"low":812,"close":794,"change":831,"percent_change":1746,"volume":1747,"transactions":9,"vwap":794},"2025-08-28",1.66,540000,{"date":1749,"open":748,"high":1302,"low":388,"close":896,"change":275,"percent_change":72,"volume":1750,"transactions":9,"vwap":896},"2025-08-27",250400,{"date":1752,"open":378,"high":749,"low":378,"close":881,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":881},"2025-08-26",0.74,4.3,967400,{"date":1757,"open":250,"high":274,"low":511,"close":251,"change":420,"percent_change":1369,"volume":1758,"transactions":9,"vwap":251},"2025-08-25",731500,{"date":1760,"open":261,"high":339,"low":250,"close":706,"change":638,"percent_change":1761,"volume":1762,"transactions":9,"vwap":706},"2025-08-22",-1.36,896600,{"date":1764,"open":739,"high":559,"low":351,"close":592,"change":560,"percent_change":561,"volume":1765,"transactions":9,"vwap":592},"2025-08-21",379200,{"date":1767,"open":418,"high":378,"low":492,"close":739,"change":813,"percent_change":1768,"volume":1769,"transactions":9,"vwap":739},"2025-08-20",-1.17,628300,{"date":1771,"open":418,"high":478,"low":418,"close":419,"change":275,"percent_change":1131,"volume":1772,"transactions":9,"vwap":419},"2025-08-19",668000,{"date":1774,"open":882,"high":418,"low":740,"close":418,"change":762,"percent_change":150,"volume":1775,"transactions":9,"vwap":418},"2025-08-18",452800,{"date":1777,"open":549,"high":859,"low":369,"close":559,"change":66,"percent_change":542,"volume":1778,"transactions":9,"vwap":559},"2025-08-15",353500,{"date":1780,"open":331,"high":882,"low":331,"close":882,"change":831,"percent_change":1781,"volume":1782,"transactions":9,"vwap":882},"2025-08-14",1.72,780200,{"date":1784,"open":340,"high":541,"low":290,"close":715,"change":911,"percent_change":912,"volume":1785,"transactions":9,"vwap":715},"2025-08-13",854700,{"date":1787,"open":361,"high":291,"low":1788,"close":577,"change":486,"percent_change":1544,"volume":1789,"transactions":9,"vwap":577},"2025-08-12",17.28,460600,{"date":1791,"open":341,"high":1792,"low":625,"close":274,"change":462,"percent_change":610,"volume":1793,"transactions":9,"vwap":274},"2025-08-11",17.38,331500,{"date":1795,"open":199,"high":261,"low":618,"close":283,"change":1282,"percent_change":1796,"volume":1797,"transactions":9,"vwap":283},"2025-08-08",2.26,665300,{"date":1799,"open":263,"high":263,"low":1564,"close":691,"change":1186,"percent_change":1317,"volume":1800,"transactions":9,"vwap":691},"2025-08-07",1186100,{"date":1802,"open":1144,"high":263,"low":210,"close":263,"change":1014,"percent_change":1803,"volume":1804,"transactions":9,"vwap":263},"2025-08-06",2.52,764400,{"date":1806,"open":1807,"high":672,"low":17,"close":1807,"change":462,"percent_change":1067,"volume":1808,"transactions":9,"vwap":1807},"2025-08-05",16.67,701800,{"date":1810,"open":1811,"high":647,"low":1167,"close":647,"change":963,"percent_change":1812,"volume":1813,"transactions":9,"vwap":647},"2025-08-04",16.37,3.95,531900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":192,"percent_change":1432,"volume":1820,"transactions":9,"vwap":1819},"2025-08-01",15.98,16.07,15.89,15.95,532200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":849,"percent_change":224,"volume":1827,"transactions":9,"vwap":1826},"2025-07-31",16.049999,16.1,16,16.01,287800,{"date":1829,"open":1830,"high":1817,"low":1831,"close":1832,"change":762,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-07-30",16.02,15.96,16.030001,0.82,722700,{"date":1836,"open":1830,"high":1824,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-29",15.9,-0.88,-5.24,1659600,{"date":1842,"open":191,"high":1151,"low":1807,"close":1564,"change":116,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1564},"2025-07-28",1.88,714800,{"date":1846,"open":1847,"high":682,"low":1847,"close":1158,"change":1436,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1158},"2025-07-25",16.2,2.94,1191500,{"date":1851,"open":1830,"high":1830,"low":1831,"close":1825,"change":1852,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1825},"2025-07-24",0,276100,{"date":1855,"open":1837,"high":1825,"low":1856,"close":1825,"change":332,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1825},"2025-07-23",15.87,1.14,593300,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1436,"percent_change":611,"volume":1864,"transactions":9,"vwap":1863},"2025-07-22",15.71,15.83,15.82,415200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":344,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-07-21",15.45,15.5,15.35,-1.48,742800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":560,"percent_change":1225,"volume":1878,"transactions":9,"vwap":1877},"2025-07-18",15.69,15.72,15.53,15.58,885400,{"date":1880,"open":1881,"high":1874,"low":1882,"close":1883,"change":409,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-17",15.62,15.57,15.67,1.69,842700,{"date":1887,"open":1888,"high":1867,"low":1889,"close":71,"change":1251,"percent_change":1890,"volume":1891,"transactions":9,"vwap":71},"2025-07-16",15.29,15.28,2.46,1518000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":665,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-15",15.2,15.24,15.04,-1.31,572800,{"date":1900,"open":1901,"high":1902,"low":1895,"close":1895,"change":911,"percent_change":762,"volume":1903,"transactions":9,"vwap":1895},"2025-07-14",15.3,15.34,790800,{"date":1905,"open":1906,"high":1895,"low":1907,"close":1908,"change":52,"percent_change":1381,"volume":1909,"transactions":9,"vwap":1908},"2025-07-11",15.16,15.12,15.22,674600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1907,"change":867,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-07-10",15.06,15.13,14.96,1.54,909100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1282,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-09",14.83,14.94,14.8,14.89,2.62,2125300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":72,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-07-08",14.34,14.51,14.3,2.33,1562300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1441,"percent_change":1715,"volume":1938,"transactions":9,"vwap":1937},"2025-07-07",14.05,14.23,14.02,14.18,1451600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":471,"percent_change":410,"volume":1944,"transactions":9,"vwap":1942},"2025-07-03",13.8,13.96,13.79,788300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1170,"percent_change":255,"volume":1951,"transactions":9,"vwap":1950},"2025-07-02",13.84,14.08,13.69,13.76,2835000,{"date":1953,"open":1949,"high":1950,"low":1954,"close":1955,"change":172,"percent_change":312,"volume":1956,"transactions":9,"vwap":1955},"2025-07-01",13.66,13.72,1128100,{"date":1958,"open":1959,"high":1941,"low":1959,"close":1959,"change":911,"percent_change":381,"volume":1960,"transactions":9,"vwap":1959},"2025-06-30",13.75,236000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":167,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-27",13.64,13.78,13.63,13.73,0.88,976300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":352,"percent_change":610,"volume":1974,"transactions":9,"vwap":1972},"2025-06-26",13.58,13.61,13.54,353000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1973,"change":1247,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1973},"2025-06-25",13.65,13.67,13.46,-0.59,1140600,{"date":1983,"open":1984,"high":1977,"low":1985,"close":1986,"change":1441,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-24",13.53,13.5,13.62,1.64,448200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":254,"percent_change":1251,"volume":1995,"transactions":9,"vwap":1994},"2025-06-23",13.38,13.41,13.32,13.4,127100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":524,"percent_change":428,"volume":2002,"transactions":9,"vwap":2001},"2025-06-20",13.36,13.44,13.33,13.35,154800,{"date":2004,"open":1993,"high":2005,"low":1993,"close":1998,"change":254,"percent_change":1282,"volume":2006,"transactions":9,"vwap":1998},"2025-06-18",13.42,163200,{"date":2008,"open":2009,"high":1991,"low":2010,"close":2009,"change":254,"percent_change":1282,"volume":2011,"transactions":9,"vwap":2009},"2025-06-17",13.31,13.29,388000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":648,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-16",13.17,13.27,13.26,1.84,370600,{"date":2020,"open":2021,"high":1993,"low":2022,"close":2022,"change":391,"percent_change":1567,"volume":2023,"transactions":9,"vwap":2022},"2025-06-13",13.1,13.02,398900,{"date":2025,"open":2000,"high":1998,"low":2026,"close":1998,"change":1170,"percent_change":831,"volume":2027,"transactions":9,"vwap":1998},"2025-06-12",13.3,310600,{"date":2029,"open":2000,"high":1994,"low":1993,"close":1993,"change":1247,"percent_change":1727,"volume":2030,"transactions":9,"vwap":1993},"2025-06-11",232900,{"date":2032,"open":1998,"high":1994,"low":2010,"close":1994,"change":732,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1994},"2025-06-10",1.06,650300,{"date":2036,"open":2010,"high":2037,"low":2038,"close":2016,"change":1113,"percent_change":2039,"volume":1069,"transactions":9,"vwap":2016},"2025-06-09",13.39,13.2,-2.79,{"date":2041,"open":1977,"high":1955,"low":2042,"close":1963,"change":767,"percent_change":658,"volume":2043,"transactions":9,"vwap":1963},"2025-06-06",13.6,452400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":224,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-05",13.85,13.89,13.71,13.74,-0.87,493600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":767,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-04",13.94,13.95,13.81,13.86,-0.72,535700,{"date":2061,"open":2046,"high":2062,"low":2063,"close":1942,"change":381,"percent_change":674,"volume":2064,"transactions":9,"vwap":1942},"2025-06-03",13.98,13.83,600000,{"date":2066,"open":2049,"high":2063,"low":1978,"close":2056,"change":1441,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2056},"2025-06-02",1.62,562100,{"date":2070,"open":1985,"high":1963,"low":1985,"close":2071,"change":322,"percent_change":135,"volume":2072,"transactions":9,"vwap":2071},"2025-05-30",13.59,362000,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":665,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-05-29",13.68,13.48,13.51,-1.46,981200,{"date":2081,"open":1972,"high":2049,"low":2042,"close":2048,"change":167,"percent_change":1967,"volume":2082,"transactions":9,"vwap":2048},"2025-05-28",679900,{"date":2084,"open":1979,"high":1986,"low":2085,"close":2071,"change":1719,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2071},"2025-05-27",13.45,3.42,523700,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":172,"percent_change":344,"volume":2092,"transactions":9,"vwap":2091},"2025-05-23",13.05,13.14,368500,{"date":2094,"open":2038,"high":2095,"low":2096,"close":2014,"change":343,"percent_change":774,"volume":2097,"transactions":9,"vwap":2014},"2025-05-22",13.24,13.12,458800,{"date":2099,"open":2100,"high":2000,"low":2100,"close":2101,"change":167,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-21",13.09,13.21,0.92,887500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2100,"change":1441,"percent_change":1085,"volume":2109,"transactions":9,"vwap":2100},"2025-05-20",13,13.15,12.91,775400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":167,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-19",12.71,12.88,12.63,12.87,0.94,293900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":192,"percent_change":37,"volume":2124,"transactions":9,"vwap":2123},"2025-05-16",12.76,12.77,12.68,12.75,416700,{"date":2126,"open":2127,"high":2128,"low":2120,"close":2129,"change":524,"percent_change":1247,"volume":2130,"transactions":9,"vwap":2129},"2025-05-15",12.8,12.85,12.81,199200,{"date":2132,"open":2120,"high":2133,"low":2134,"close":2133,"change":322,"percent_change":963,"volume":2135,"transactions":9,"vwap":2133},"2025-05-14",12.82,12.74,301300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2134,"change":254,"percent_change":1386,"volume":2141,"transactions":9,"vwap":2134},"2025-05-13",12.72,12.78,12.6,358800,{"date":2143,"open":2144,"high":2134,"low":2144,"close":2145,"change":471,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-12",12.62,12.69,1.6,999400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":234,"percent_change":2050,"volume":2154,"transactions":9,"vwap":2153},"2025-05-09",12.51,12.59,12.47,12.49,870000,{"date":2156,"open":2153,"high":2157,"low":2153,"close":2140,"change":332,"percent_change":410,"volume":2158,"transactions":9,"vwap":2140},"2025-05-08",12.64,782400,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":471,"percent_change":1987,"volume":2163,"transactions":9,"vwap":2162},"2025-05-07",12.26,12.42,362400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":66,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-06",12.23,12.3,12.2,12.22,-0.41,579200,{"date":2173,"open":2174,"high":2175,"low":2169,"close":2176,"change":485,"percent_change":552,"volume":2177,"transactions":9,"vwap":2176},"2025-05-05",12.24,12.29,12.27,208300,{"date":2179,"open":2168,"high":2180,"low":2181,"close":2174,"change":762,"percent_change":1524,"volume":2182,"transactions":9,"vwap":2174},"2025-05-02",12.25,12.13,541400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1170,"percent_change":72,"volume":2189,"transactions":9,"vwap":2188},"2025-05-01",12.1,12.15,11.95,12.11,533800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":911,"percent_change":486,"volume":2195,"transactions":9,"vwap":2193},"2025-04-30",12.03,12.07,11.92,365500,{"date":2197,"open":178,"high":2198,"low":178,"close":2198,"change":52,"percent_change":382,"volume":2199,"transactions":9,"vwap":2198},"2025-04-29",12.05,433200,{"date":182,"open":2187,"high":2201,"low":2202,"close":2187,"change":1852,"percent_change":1852,"volume":2203,"transactions":9,"vwap":2187},12.01,11.89,505300]