[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESN":3,"homepage-market-summary":30,"stock-historical-ESN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESN","2026-10-02",{"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},"Essential 40 Stock ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7649,0.156,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.396,20.454,20.4792,20.355,20.3203,0.0757,0.37,20699.3583,21.06,16.619,58035.504901892,85,550,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.419,56740,20709976.225473,39.81,"2025-04-22",[182,185,195,205,215,225,234,245,253,263,273,283,293,303,314,325,335,344,353,362,369,376,387,397,407,414,421,428,437,445,453,462,472,479,488,498,506,516,524,532,541,549,559,569,579,589,598,608,616,626,636,646,654,661,670,679,690,698,707,716,724,732,738,745,752,761,769,775,781,789,797,806,813,818,826,831,838,847,855,861,870,876,881,889,896,904,913,919,924,930,937,942,948,956,961,968,975,983,990,997,1001,1007,1014,1022,1030,1039,1047,1054,1061,1069,1076,1083,1089,1097,1105,1112,1118,1123,1128,1136,1144,1152,1157,1164,1171,1179,1186,1192,1201,1210,1219,1226,1235,1242,1248,1255,1262,1270,1277,1282,1290,1295,1300,1306,1313,1319,1325,1331,1339,1346,1355,1360,1365,1371,1376,1382,1384,1390,1395,1401,1406,1411,1416,1420,1426,1432,1439,1444,1449,1455,1461,1467,1471,1476,1482,1487,1494,1502,1508,1515,1520,1526,1533,1536,1542,1548,1556,1560,1567,1574,1580,1585,1593,1597,1603,1609,1618,1624,1632,1638,1644,1648,1652,1657,1662,1668,1673,1678,1685,1690,1695,1701,1706,1711,1719,1725,1731,1738,1744,1750,1755,1761,1766,1771,1775,1779,1784,1788,1794,1799,1803,1810,1816,1821,1825,1829,1833,1836,1840,1846,1850,1854,1860,1865,1870,1875,1881,1886,1889,1893,1899,1903,1908,1912,1917,1924,1930,1936,1942,1946,1951,1955,1959,1964,1971,1976,1981,1984,1988,1994,2002,2010,2015,2021,2027,2033,2039,2043,2050,2057,2063,2069,2077,2083,2091,2098,2103,2108,2116,2123,2129,2135,2141,2147,2154,2163,2168,2173,2181,2185,2191,2199,2204,2211,2215,2218,2225,2229,2233,2237,2244,2249,2254,2260,2264,2268,2272,2278,2285,2291,2297,2305,2309,2315,2322,2327,2336,2340,2344,2347,2353,2359,2365,2368,2376,2382,2388,2396,2404,2407,2412,2419,2426,2431,2437,2443,2449,2455,2462,2467,2472,2478,2484,2491,2498,2504,2509,2514,2519,2527,2534,2539,2546,2552,2559],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},125,20.4043,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",20.34,20.6326,20.1824,0.044,0.22,64508.456782,159,20.2621,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",20.44,20.27,20.2763,-0.0528,-0.26,16015.8298,119,20.3942,{"date":206,"open":207,"high":187,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.305,20.2501,20.3291,-0.0339,-0.17,60334.478924,143,20.2919,{"date":216,"open":217,"high":197,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.43,20.35,20.363,-0.227,-1.1,264044.7351,273,20.3936,{"date":226,"open":25,"high":25,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",20.45,20.59,-0.0066,-0.03,40837.8939,140,20.5384,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.6055,20.65,20.55,20.5966,0.0216,0.1,104725.464846,172,20.6183,{"date":246,"open":237,"high":237,"low":238,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",20.575,-0.1167,-0.56,97857.8189,186,20.6131,{"date":254,"open":255,"high":256,"low":237,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.7,20.72,20.6917,-0.02,-0.1,28000.2765,165,20.684,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20.64,20.76,20.7117,0.1431,0.7,50268.4584,170,20.7271,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",20.8,20.4702,20.5686,-0.1136,-0.55,43595.5294,130,20.5512,{"date":284,"open":285,"high":286,"low":237,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20.7051,20.71,20.6822,0.2106,1.03,19403.3213,77,20.6903,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",20.69,20.3999,20.4716,-0.1336,-0.65,13710.3213,86,20.5475,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",20.63,20.6547,20.5623,20.6052,-0.0594,-0.29,13163.346553,81,20.6072,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",20.6,20.706,20.58,20.6646,0.1087,0.53,29873.789755,115,20.6058,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":52,"volume":332,"transactions":333,"vwap":334},"2026-09-11",20.56,20.675,20.53,20.5559,0.0996,34585.583239,269,20.5655,{"date":336,"open":327,"high":327,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",20.4552,20.4563,-0.1739,-0.84,26802.7694,92,20.5008,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":232,"vwap":352},"2026-09-09",20.6999,20.595,20.6302,-0.0337,-0.16,49426.21868,20.6405,{"date":354,"open":305,"high":355,"low":305,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",20.7284,20.6639,0.028,0.14,27400.3498,113,20.6942,{"date":363,"open":318,"high":364,"low":318,"close":365,"change":366,"percent_change":201,"volume":367,"transactions":368,"vwap":265},"2026-09-04",20.6799,20.6359,-0.0544,20745.7256,112,{"date":370,"open":371,"high":372,"low":247,"close":292,"change":373,"percent_change":374,"volume":375,"transactions":368,"vwap":364},"2026-09-03",20.614,20.855,0.1729,0.84,9661.9618,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",20.52,20.5785,20.485,20.5174,0.0339,0.17,204544.0443,126,20.5087,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":279,"volume":394,"transactions":395,"vwap":396},"2026-09-01",20.54,20.57,20.4339,20.4835,-0.1134,89528.4377,128,20.496,{"date":398,"open":399,"high":400,"low":327,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.61,20.62,20.5969,-0.0465,-0.23,18484.4377,88,20.5901,{"date":408,"open":409,"high":409,"low":228,"close":410,"change":229,"percent_change":230,"volume":411,"transactions":412,"vwap":413},"2026-08-28",20.6989,20.6434,25615.6804,80,20.6365,{"date":415,"open":228,"high":416,"low":228,"close":237,"change":417,"percent_change":418,"volume":419,"transactions":271,"vwap":420},"2026-08-27",20.6996,0.0234,0.11,80898.3002,20.6647,{"date":422,"open":399,"high":237,"low":423,"close":424,"change":240,"percent_change":241,"volume":425,"transactions":426,"vwap":427},"2026-08-26",20.5893,20.6266,26022.4378,136,20.6171,{"date":429,"open":316,"high":430,"low":318,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",20.6284,20.605,-0.0501,-0.24,18793.2277,83,20.6021,{"date":438,"open":318,"high":439,"low":318,"close":440,"change":441,"percent_change":142,"volume":442,"transactions":443,"vwap":444},"2026-08-24",20.66,20.6551,0.0651,94777.598921,144,20.6186,{"date":446,"open":447,"high":265,"low":238,"close":228,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",20.552,0.1262,0.62,45446.8874,171,20.6014,{"date":454,"open":455,"high":318,"low":217,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",20.5421,20.4638,-0.1546,-0.75,114838.8017,236,20.5484,{"date":463,"open":464,"high":465,"low":347,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",20.67,20.7599,20.6184,0.0405,0.2,45895.1384,164,20.6688,{"date":473,"open":389,"high":400,"low":389,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":308},"2026-08-18",20.5779,-0.0098,-0.05,84613.4082,158,{"date":480,"open":265,"high":481,"low":318,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",20.6869,20.5877,-0.1491,-0.72,105465.7522,120,20.6313,{"date":489,"open":490,"high":491,"low":256,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",20.77,20.8149,20.7368,-0.0582,-0.28,10444.2832,108,20.7727,{"date":499,"open":439,"high":500,"low":439,"close":501,"change":502,"percent_change":38,"volume":503,"transactions":504,"vwap":505},"2026-08-13",20.82,20.795,0.1517,21328.7442,90,20.7609,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":383,"volume":513,"transactions":514,"vwap":515},"2026-08-12",20.625,20.68,20.5538,20.6433,0.0341,88210.749165,142,20.6598,{"date":517,"open":400,"high":509,"low":518,"close":519,"change":520,"percent_change":350,"volume":521,"transactions":522,"vwap":523},"2026-08-11",20.5905,20.6092,-0.0321,15782.4556,94,20.6339,{"date":525,"open":526,"high":439,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":323,"vwap":531},"2026-08-10",20.4907,20.6413,0.1312,0.64,79203.9883,20.6271,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",20.4501,20.5101,0.091,0.45,12306.394795,106,20.487,{"date":542,"open":329,"high":329,"low":543,"close":544,"change":545,"percent_change":403,"volume":546,"transactions":547,"vwap":548},"2026-08-06",20.375,20.4191,-0.0472,57378.6215,149,20.4006,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":301,"vwap":558},"2026-08-05",20.525,20.5297,20.4171,20.4663,-0.0147,-0.07,39706.1347,20.4873,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",20.2071,20.4983,20.481,0.2832,1.4,43766.6117,156,20.4227,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":66,"volume":576,"transactions":577,"vwap":578},"2026-08-03",20.117,20.26,20.115,20.1978,0.1799,74613.421528,181,20.1688,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",20.09,19.875,20.0179,0.0567,0.28,76374.382946,101,19.9891,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":537,"volume":596,"transactions":368,"vwap":597},"2026-07-30",19.88,19.99,19.7801,19.9612,0.0898,31394.825208,19.9253,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":385,"vwap":607},"2026-07-29",20.07,20.12,19.87,19.8714,-0.2522,-1.25,27919.8548,20.0065,{"date":609,"open":610,"high":198,"low":610,"close":611,"change":612,"percent_change":89,"volume":613,"transactions":614,"vwap":615},"2026-07-28",20,20.1236,0.203,33107.8138,174,20.1176,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",19.9579,19.898,19.9206,0.0811,0.41,416536.1347,182,19.9384,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",19.83,19.935,19.8395,0.0571,0.29,50081.474167,179,19.8847,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":173,"vwap":645},"2026-07-23",19.73,19.81,19.7263,19.7824,-0.1376,-0.69,90998.1347,19.7643,{"date":647,"open":591,"high":648,"low":591,"close":649,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",20.0301,19.92,0,275187.958821,169,19.9177,{"date":655,"open":656,"high":657,"low":656,"close":649,"change":383,"percent_change":658,"volume":659,"transactions":426,"vwap":660},"2026-07-21",19.75,19.93,0.86,60962.6627,19.8905,{"date":662,"open":663,"high":663,"low":664,"close":656,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",19.94,19.74,-0.0737,-0.37,28545.1347,194,19.7855,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":310,"volume":676,"transactions":677,"vwap":678},"2026-07-17",19.65,19.97,19.8237,-0.0584,53414.4735,168,19.8613,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",19.9299,19.9699,19.8301,19.8821,0.0592,0.3,49028.023143,217,19.8932,{"date":691,"open":591,"high":692,"low":639,"close":693,"change":694,"percent_change":403,"volume":695,"transactions":696,"vwap":697},"2026-07-15",19.98,19.8229,-0.0452,47014.7617,230,19.8764,{"date":699,"open":700,"high":701,"low":639,"close":702,"change":703,"percent_change":258,"volume":704,"transactions":705,"vwap":706},"2026-07-14",19.8731,19.915,19.8681,-0.0034,75920.358,297,19.8344,{"date":708,"open":657,"high":657,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",19.86,19.8715,0.0235,0.12,78462.987,503,19.8793,{"date":717,"open":718,"high":709,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",19.84,19.775,19.848,0.025,0.13,19900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":191,"volume":731,"transactions":9,"vwap":729},"2026-07-09",19.79,19.85,19.78,19.823,0.043,59300,{"date":733,"open":628,"high":709,"low":734,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-07-08",19.72,-0.212,-1.06,75500,{"date":739,"open":740,"high":740,"low":673,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",20.15,19.992,-0.083,-0.41,60600,{"date":746,"open":600,"high":581,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",20.045,20.075001,0.004,0.02,26400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",20.014999,20.21,19.96,20.070999,0.15,0.75,48500,{"date":762,"open":663,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",20.02,19.91,19.921,0.037,0.19,65500,{"date":770,"open":771,"high":663,"low":771,"close":772,"change":773,"percent_change":622,"volume":774,"transactions":9,"vwap":772},"2026-06-30",19.809,19.884,0.081,75600,{"date":776,"open":638,"high":777,"low":672,"close":778,"change":779,"percent_change":449,"volume":780,"transactions":9,"vwap":778},"2026-06-29",19.82,19.803,0.123,28300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",19.45,19.719,19.68,0.179,0.92,24400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":722,"volume":796,"transactions":9,"vwap":794},"2026-06-25",19.558,19.64,19.48,19.501,0.026,154700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",19.535,19.575,19.42,19.475,-0.061,-0.31,33400,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":211,"volume":812,"transactions":9,"vwap":810},"2026-06-23",19.49,19.6,19.536,-0.034,38100,{"date":814,"open":628,"high":628,"low":815,"close":815,"change":816,"percent_change":476,"volume":817,"transactions":9,"vwap":815},"2026-06-22",19.57,-0.009,35400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":152,"volume":825,"transactions":9,"vwap":823},"2026-06-18",19.62,19.63,19.51,19.579,0.069,58900,{"date":827,"open":638,"high":763,"low":793,"close":822,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-06-17",-0.278,-1.4,349000,{"date":832,"open":639,"high":727,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",19.77,19.788,-0.102,-0.51,15700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",19.9,19.95,19.28,19.89,0.092,0.46,121100,{"date":848,"open":849,"high":777,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",19.8,19.652,19.798,0.163,0.83,98100,{"date":856,"open":783,"high":785,"low":857,"close":858,"change":859,"percent_change":565,"volume":860,"transactions":9,"vwap":858},"2026-06-11",19.43,19.635,0.272,220200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",19.485,19.52,19.36,19.363,-0.105,-0.54,44200,{"date":871,"open":833,"high":833,"low":872,"close":873,"change":874,"percent_change":418,"volume":875,"transactions":9,"vwap":873},"2026-06-09",19.23,19.468,0.021,58500,{"date":877,"open":822,"high":800,"low":878,"close":879,"change":795,"percent_change":722,"volume":880,"transactions":9,"vwap":879},"2026-06-08",19.44,19.447,69300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",19.67,19.39,19.421,-0.306,-1.55,52400,{"date":890,"open":891,"high":726,"low":892,"close":893,"change":358,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",19.725,19.7,19.727,0.71,118900,{"date":897,"open":898,"high":785,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",19.628,19.576,19.587,-0.088,-0.45,42100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",19.61,19.69,19.516,19.675,-0.06,-0.3,198000,{"date":914,"open":639,"high":639,"low":915,"close":916,"change":476,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",19.66,19.735,-0.25,51600,{"date":920,"open":639,"high":628,"low":728,"close":921,"change":922,"percent_change":107,"volume":923,"transactions":9,"vwap":921},"2026-05-29",19.785,0.011,224900,{"date":925,"open":926,"high":726,"low":926,"close":927,"change":928,"percent_change":759,"volume":929,"transactions":9,"vwap":927},"2026-05-28",19.657,19.774,0.148,72000,{"date":931,"open":932,"high":915,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",19.5,19.626,0.013,0.07,127500,{"date":938,"open":820,"high":883,"low":815,"close":939,"change":230,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",19.613,-0.15,27300,{"date":943,"open":944,"high":907,"low":815,"close":945,"change":928,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-22",19.59,19.643,0.76,42200,{"date":949,"open":950,"high":822,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",19.3,19.27,19.495,0.113,0.58,68900,{"date":957,"open":950,"high":884,"low":842,"close":958,"change":959,"percent_change":66,"volume":960,"transactions":9,"vwap":958},"2026-05-20",19.382,0.173,27500,{"date":962,"open":963,"high":950,"low":964,"close":965,"change":966,"percent_change":967,"volume":817,"transactions":9,"vwap":965},"2026-05-19",19.24,19.040001,19.209,-0.067,-0.35,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":805,"transactions":9,"vwap":971},"2026-05-18",19.25,19.276,19.2,0.084,0.44,{"date":976,"open":970,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",19.26,19.18,19.192,-0.179,-0.92,47800,{"date":984,"open":985,"high":801,"low":950,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",19.33,19.371,0.005,0.03,27700,{"date":991,"open":992,"high":884,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",19.22,19.366,0.116,0.6,66300,{"date":998,"open":872,"high":970,"low":999,"close":970,"change":721,"percent_change":722,"volume":1000,"transactions":9,"vwap":970},"2026-05-12",19.09,133900,{"date":1002,"open":1003,"high":970,"low":1003,"close":1004,"change":994,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",19.164,19.225,0.61,208200,{"date":1008,"open":872,"high":872,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",18.98,19.109,0.184,0.97,50800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",19.01,18.895,18.925,-0.08,-0.42,55300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",18.84,19.014999,19.0049992,0.167,0.89,61200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",18.765,18.89,18.735,18.838,0.223,1.2,170600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",18.66,18.78,18.615,-0.145,-0.77,18000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":910,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",18.68,18.86,18.76,-0.012,37400,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":289,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",18.59,18.775,18.772,0.191,26600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":994,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",18.51,18.67,18.49,18.581,0.63,52600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":112,"percent_change":476,"volume":1075,"transactions":9,"vwap":1074},"2026-04-28",18.47,18.48,18.412,18.465,49700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":258,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",18.45,18.565,18.475,-0.004,16500,{"date":1084,"open":1074,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":946,"volume":1088,"transactions":9,"vwap":1085},"2026-04-24",18.479,18.38,0.139,143700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":201,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",18.35,18.37,17.9,18.34,-0.048,97200,{"date":1098,"open":1099,"high":1078,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",18.44,18.36,18.388,0.095,0.52,66900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":201,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",18.43,18.28,18.293,-0.047,112500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1094,"change":556,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1094},"2026-04-20",18.33,18.42,-0.38,39200,{"date":1119,"open":1092,"high":1078,"low":1094,"close":1120,"change":1121,"percent_change":52,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",18.41,0.09,25400,{"date":1124,"open":1125,"high":1114,"low":1125,"close":1126,"change":722,"percent_change":894,"volume":1127,"transactions":9,"vwap":1126},"2026-04-16",18.18,18.32,42600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1130},"2026-04-15",18.19,18.21,18.15,-0.008,-0.04,27900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1127,"transactions":9,"vwap":1141},"2026-04-14",18.17,18.27,18.16,18.198,0.066,0.36,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":852,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",17.96,18.135,17.955,18.132,0.91,25000,{"date":1153,"open":1125,"high":1125,"low":1146,"close":1154,"change":1155,"percent_change":981,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",17.969,-0.166,19000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1147,"change":1162,"percent_change":767,"volume":1163,"transactions":9,"vwap":1147},"2026-04-09",18.1,18.175,18.08,0.035,39000,{"date":1165,"open":1166,"high":1159,"low":1167,"close":1159,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1159},"2026-04-08",18.01,17.95,0.294,1.65,18400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":585,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",17.75,17.82,17.72,17.806,0.049,23300,{"date":1180,"open":1173,"high":1181,"low":1182,"close":1183,"change":766,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-06",17.76,17.71,17.757,0.21,25300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1175,"change":1190,"percent_change":127,"volume":1191,"transactions":9,"vwap":1175},"2026-04-02",17.625,17.74,0.071,11400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",17.606,17.68,17.575,17.649,0.134,0.77,37000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",17.374,17.52,17.32,17.515,0.326,1.9,64900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",17.3,17.37,17.14,17.189,-0.031,-0.18,36400,{"date":1220,"open":1205,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":221,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",17.4,17.21,17.22,-0.191,47200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",17.48,17.65,17.41,17.411,-0.164,-0.93,80300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1196,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1196},"2026-03-25",17.63,17.55,0.098,0.56,150200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":910,"volume":1191,"transactions":9,"vwap":1246},"2026-03-24",17.38,17.57,17.477,-0.011,{"date":1249,"open":1250,"high":1229,"low":1251,"close":1252,"change":1253,"percent_change":529,"volume":1254,"transactions":9,"vwap":1252},"2026-03-23",17.56,17.47,17.488,0.111,55600,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":220,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",17.58,17.315,17.377,-1.29,60700,{"date":1263,"open":1264,"high":1173,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-19",17.557,17.51,17.604,-0.071,-0.4,50600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-18",17.84,17.675,-0.245,-1.37,26100,{"date":1278,"open":1166,"high":1279,"low":1280,"close":1280,"change":721,"percent_change":358,"volume":1281,"transactions":9,"vwap":1280},"2026-03-17",18.02,17.92,43000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":147,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",17.94,17.97,17.87,17.895,0.067,41200,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":476,"percent_change":494,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",18,17.828,47900,{"date":1296,"open":1146,"high":1279,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1060,"transactions":9,"vwap":1297},"2026-03-12",17.878,-0.116,-0.64,{"date":1301,"open":1284,"high":1166,"low":1302,"close":1303,"change":1304,"percent_change":686,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",17.935,17.994,0.053,275600,{"date":1307,"open":1292,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1122,"transactions":9,"vwap":1310},"2026-03-10",18.11,17.93,17.941,-0.086,-0.48,{"date":1314,"open":1315,"high":1316,"low":1189,"close":1317,"change":1247,"percent_change":910,"volume":1318,"transactions":9,"vwap":1317},"2026-03-09",17.83,18.059999,18.027,35900,{"date":1320,"open":1292,"high":1316,"low":1321,"close":1322,"change":1323,"percent_change":1268,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",17.86,18.038,-0.073,26300,{"date":1326,"open":1125,"high":1125,"low":1279,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-05",18.111,-0.172,-0.94,28700,{"date":1332,"open":1138,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-04",18.305,18.163,18.283,0.099,0.54,4800,{"date":1340,"open":1166,"high":1341,"low":1284,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-03",18.22,18.184,-0.185,-1.01,31000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-02",18.31,18.4,18.29,18.369,0.009,0.05,34300,{"date":1356,"open":1357,"high":1358,"low":1341,"close":1100,"change":1142,"percent_change":1143,"volume":1359,"transactions":9,"vwap":1100},"2026-02-27",18.26,18.39,54200,{"date":1361,"open":1362,"high":1126,"low":1362,"close":1363,"change":973,"percent_change":845,"volume":1364,"transactions":9,"vwap":1363},"2026-02-26",18.2,18.294,113700,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1131,"change":1369,"percent_change":191,"volume":1370,"transactions":9,"vwap":1131},"2026-02-25",18.23,18.13,0.04,114900,{"date":1372,"open":1373,"high":1130,"low":1373,"close":1138,"change":1374,"percent_change":853,"volume":1375,"transactions":9,"vwap":1138},"2026-02-24",18.049999,0.149,171100,{"date":1377,"open":1130,"high":1072,"low":1166,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-23",18.021,-0.159,-0.87,42300,{"date":1383,"open":1368,"high":1130,"low":1161,"close":1125,"change":357,"percent_change":758,"volume":1276,"transactions":9,"vwap":1125},"2026-02-20",{"date":1385,"open":1138,"high":1160,"low":1386,"close":1387,"change":1388,"percent_change":743,"volume":1389,"transactions":9,"vwap":1387},"2026-02-19",18.115,18.152,-0.074,18700,{"date":1391,"open":1357,"high":1108,"low":1138,"close":1392,"change":1393,"percent_change":230,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",18.226,-0.006,22200,{"date":1396,"open":1397,"high":1397,"low":1138,"close":1398,"change":1311,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",18.3,18.232,-0.47,31200,{"date":1402,"open":1130,"high":1358,"low":1130,"close":1403,"change":1404,"percent_change":38,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",18.318,0.133,23200,{"date":1407,"open":1358,"high":1358,"low":1408,"close":1408,"change":1155,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",18.185,-0.9,30500,{"date":1412,"open":1120,"high":1120,"low":1397,"close":1413,"change":1414,"percent_change":722,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",18.351,0.024,36600,{"date":1417,"open":1100,"high":1349,"low":1418,"close":1418,"change":922,"percent_change":107,"volume":1419,"transactions":9,"vwap":1418},"2026-02-10",18.327,21800,{"date":1421,"open":1367,"high":1091,"low":1367,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-09",18.316,0.056,0.31,44700,{"date":1427,"open":1428,"high":1357,"low":1429,"close":1357,"change":1430,"percent_change":1169,"volume":1431,"transactions":9,"vwap":1357},"2026-02-06",18.25,18.117,0.297,46300,{"date":1433,"open":1434,"high":1434,"low":1167,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-05",18.084999,17.963,-0.213,-1.17,18100,{"date":1440,"open":1368,"high":1341,"low":1441,"close":1442,"change":418,"percent_change":1005,"volume":1443,"transactions":9,"vwap":1442},"2026-02-04",18.12,18.176,69600,{"date":1445,"open":1161,"high":1308,"low":1167,"close":1446,"change":1121,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",18.066,0.5,19200,{"date":1450,"open":1309,"high":1451,"low":1309,"close":1452,"change":1453,"percent_change":1454,"volume":996,"transactions":9,"vwap":1452},"2026-02-02",17.99,17.976,0.121,0.68,{"date":1456,"open":1161,"high":1161,"low":1181,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-30",17.855,-0.132,-0.73,65100,{"date":1462,"open":1463,"high":1463,"low":1321,"close":1464,"change":1465,"percent_change":632,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",18.52,17.987,0.052,47400,{"date":1468,"open":1146,"high":1146,"low":1469,"close":1302,"change":1142,"percent_change":23,"volume":1470,"transactions":9,"vwap":1302},"2026-01-28",17.89,323300,{"date":1472,"open":1469,"high":1093,"low":1315,"close":1473,"change":1474,"percent_change":1020,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",17.869,-0.076,34900,{"date":1477,"open":1146,"high":1478,"low":1284,"close":1479,"change":730,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-26",17.975,17.945,0.24,28900,{"date":1483,"open":1309,"high":1309,"low":1286,"close":1484,"change":742,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-23",17.902,-0.46,23700,{"date":1488,"open":1489,"high":1490,"low":1280,"close":1491,"change":1492,"percent_change":995,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",17.966,18.040001,17.985,0.108,31400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-21",17.77,17.911,17.877,0.216,1.22,25800,{"date":1503,"open":1173,"high":1504,"low":1229,"close":1505,"change":1506,"percent_change":221,"volume":1507,"transactions":9,"vwap":1505},"2026-01-20",17.785,17.661,-0.197,57000,{"date":1509,"open":1510,"high":1093,"low":1511,"close":1512,"change":1513,"percent_change":310,"volume":1514,"transactions":9,"vwap":1512},"2026-01-16",17.88,17.85,17.858,-0.052,34000,{"date":1516,"open":1280,"high":1146,"low":1517,"close":1518,"change":721,"percent_change":358,"volume":1519,"transactions":9,"vwap":1518},"2026-01-15",17.885,17.91,144700,{"date":1521,"open":1511,"high":1517,"low":1522,"close":1517,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1517},"2026-01-14",17.8,0.105,0.59,30400,{"date":1527,"open":1181,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":107,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",17.81,17.73,17.78,0.01,21300,{"date":1534,"open":1535,"high":1496,"low":1535,"close":1496,"change":1162,"percent_change":468,"volume":1425,"transactions":9,"vwap":1496},"2026-01-12",17.69,{"date":1537,"open":1538,"high":1173,"low":1237,"close":1539,"change":1540,"percent_change":289,"volume":1541,"transactions":9,"vwap":1539},"2026-01-09",17.66,17.735,0.18,95000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":269,"volume":1170,"transactions":9,"vwap":1546},"2026-01-08",17.54,17.6,17.555,0.122,{"date":1549,"open":1550,"high":1544,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-07",17.53,17.42,17.433,-0.037,-0.21,80000,{"date":1557,"open":1230,"high":1558,"low":1244,"close":1251,"change":1523,"percent_change":995,"volume":1559,"transactions":9,"vwap":1251},"2026-01-06",17.5,44300,{"date":1561,"open":1562,"high":1221,"low":1563,"close":1564,"change":1565,"percent_change":853,"volume":1566,"transactions":9,"vwap":1564},"2026-01-05",17.34,17.316,17.365,0.143,31500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1143,"volume":982,"transactions":9,"vwap":1572},"2026-01-02",17.16,17.25,17.12,17.222,0.061,{"date":1575,"open":1223,"high":1576,"low":1569,"close":1577,"change":1578,"percent_change":299,"volume":1579,"transactions":9,"vwap":1577},"2025-12-31",17.24,17.161,-0.112,56600,{"date":1581,"open":1570,"high":1205,"low":1570,"close":1582,"change":1583,"percent_change":1353,"volume":1584,"transactions":9,"vwap":1582},"2025-12-30",17.273,0.008,45000,{"date":1586,"open":1587,"high":1588,"low":1576,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-29",17.26,17.28,17.265,-0.015,-0.09,16600,{"date":1594,"open":1570,"high":1595,"low":1570,"close":1588,"change":1596,"percent_change":230,"volume":1584,"transactions":9,"vwap":1588},"2025-12-26",17.29,-0.005,{"date":1598,"open":1569,"high":1595,"low":1569,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-24",17.285,0.073,0.42,9300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1414,"percent_change":358,"volume":1200,"transactions":9,"vwap":1608},"2025-12-23",17.18,17.215,17.17,17.212,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-22",17.169,17.2,17.165,17.188,0.097,0.57,22100,{"date":1619,"open":1620,"high":1607,"low":1620,"close":1621,"change":1622,"percent_change":142,"volume":1623,"transactions":9,"vwap":1621},"2025-12-19",17.040001,17.091,0.054,182100,{"date":1625,"open":1626,"high":1214,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-18",17.1,17.02,17.037001,-0.019,-0.11,210000,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1019,"percent_change":1399,"volume":1637,"transactions":9,"vwap":1636},"2025-12-17",17.13,17.049999,17.056,70800,{"date":1639,"open":1640,"high":1612,"low":1635,"close":1641,"change":1642,"percent_change":1643,"volume":1617,"transactions":9,"vwap":1641},"2025-12-16",17.19,17.136,-0.109,-0.63,{"date":1645,"open":1587,"high":1587,"low":1569,"close":1646,"change":721,"percent_change":758,"volume":1647,"transactions":9,"vwap":1646},"2025-12-15",17.245,59100,{"date":1649,"open":1650,"high":1588,"low":1607,"close":1223,"change":1651,"percent_change":1591,"volume":903,"transactions":9,"vwap":1223},"2025-12-12",17.275,-0.016,{"date":1653,"open":1569,"high":1587,"low":1569,"close":1654,"change":1655,"percent_change":1268,"volume":1656,"transactions":9,"vwap":1654},"2025-12-11",17.236,-0.069,24200,{"date":1658,"open":1640,"high":1205,"low":1607,"close":1659,"change":1660,"percent_change":1661,"volume":1532,"transactions":9,"vwap":1659},"2025-12-10",17.305,0.135,0.79,{"date":1663,"open":1664,"high":1664,"low":1607,"close":1607,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1607},"2025-12-09",17.31,-0.058,-0.34,16900,{"date":1669,"open":1670,"high":1588,"low":1223,"close":1671,"change":1672,"percent_change":279,"volume":1156,"transactions":9,"vwap":1671},"2025-12-08",17.248,17.228,-0.095,{"date":1674,"open":1588,"high":1551,"low":1588,"close":1675,"change":1676,"percent_change":1184,"volume":1677,"transactions":9,"vwap":1675},"2025-12-05",17.323,0.036,52500,{"date":1679,"open":1563,"high":1680,"low":1570,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-04",17.33,17.287,-0.068,-0.39,69000,{"date":1686,"open":1687,"high":1687,"low":1562,"close":1688,"change":107,"percent_change":152,"volume":1689,"transactions":9,"vwap":1688},"2025-12-03",17.39,17.355,45200,{"date":1691,"open":1221,"high":1221,"low":1692,"close":1693,"change":107,"percent_change":152,"volume":1694,"transactions":9,"vwap":1693},"2025-12-02",17.23,17.295,37900,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":484,"volume":1700,"transactions":9,"vwap":1698},"2025-12-01",17.36,17.235,-0.125,39900,{"date":1702,"open":1703,"high":1697,"low":1703,"close":1697,"change":1704,"percent_change":66,"volume":1705,"transactions":9,"vwap":1697},"2025-11-28",17.27,0.154,3300,{"date":1707,"open":1708,"high":1570,"low":1708,"close":1709,"change":1453,"percent_change":894,"volume":1710,"transactions":9,"vwap":1709},"2025-11-26",17.15,17.206,40900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1075,"transactions":9,"vwap":1716},"2025-11-25",16.96,17.09,16.95,17.084999,0.185,1.09,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1121,"percent_change":1337,"volume":1724,"transactions":9,"vwap":1723},"2025-11-24",16.82,16.927,16.9,15800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1059,"percent_change":1730,"volume":1127,"transactions":9,"vwap":1729},"2025-11-21",16.68,16.901,16.81,1.15,{"date":1732,"open":1733,"high":1734,"low":26,"close":26,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":26},"2025-11-20",16.92,16.99,-0.216,-1.28,26800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1216,"percent_change":1217,"volume":1163,"transactions":9,"vwap":1743},"2025-11-19",16.88,17.059999,16.793,16.835,{"date":1745,"open":1740,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":917,"volume":1700,"transactions":9,"vwap":1748},"2025-11-18",16.943,16.813,16.866,-0.042,{"date":1751,"open":1741,"high":1714,"low":1752,"close":1753,"change":350,"percent_change":1329,"volume":1754,"transactions":9,"vwap":1753},"2025-11-17",16.86,16.908,25200,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1553,"percent_change":1760,"volume":1656,"transactions":9,"vwap":1759},"2025-11-14",17,17.141,17.068001,-0.22,{"date":1762,"open":1576,"high":1587,"low":1714,"close":1763,"change":211,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-13",17.105,-0.98,49500,{"date":1767,"open":1205,"high":1205,"low":1650,"close":1650,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1650},"2025-11-12",0.014,0.08,16200,{"date":1772,"open":1773,"high":1588,"low":1773,"close":1774,"change":14,"percent_change":1150,"volume":1170,"transactions":9,"vwap":1774},"2025-11-11",17.116,17.261,{"date":1776,"open":1714,"high":1634,"low":1777,"close":1763,"change":1336,"percent_change":954,"volume":1778,"transactions":9,"vwap":1763},"2025-11-10",16.998,48400,{"date":1780,"open":1715,"high":1627,"low":1781,"close":1782,"change":1783,"percent_change":152,"volume":1338,"transactions":9,"vwap":1782},"2025-11-07",16.87,17.0060005,0.059,{"date":1785,"open":1757,"high":1757,"low":1733,"close":1786,"change":1787,"percent_change":1485,"volume":1724,"transactions":9,"vwap":1786},"2025-11-06",16.947,-0.078,{"date":1789,"open":1713,"high":1741,"low":1790,"close":1791,"change":1792,"percent_change":658,"volume":1793,"transactions":9,"vwap":1791},"2025-11-05",16.91,17.025,0.145,44600,{"date":1795,"open":1723,"high":1796,"low":1752,"close":1740,"change":1797,"percent_change":1329,"volume":1798,"transactions":9,"vwap":1740},"2025-11-04",16.94,-0.161,32700,{"date":1800,"open":1569,"high":1569,"low":1757,"close":1801,"change":1019,"percent_change":1399,"volume":1802,"transactions":9,"vwap":1801},"2025-11-03",17.041,19500,{"date":1804,"open":1805,"high":1569,"low":1806,"close":1807,"change":1142,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-31",17.051001,17.039,17.121,0.39,94400,{"date":1811,"open":1626,"high":1222,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-30",17.055,-0.195,-1.13,17800,{"date":1817,"open":1818,"high":1697,"low":1692,"close":1570,"change":1819,"percent_change":1437,"volume":1820,"transactions":9,"vwap":1570},"2025-10-29",17.345,-0.205,43500,{"date":1822,"open":1823,"high":1238,"low":1823,"close":1824,"change":258,"percent_change":1630,"volume":1514,"transactions":9,"vwap":1824},"2025-10-28",17.45,17.455,{"date":1826,"open":1827,"high":1228,"low":1551,"close":1828,"change":1190,"percent_change":622,"volume":1178,"transactions":9,"vwap":1828},"2025-10-27",17.46,17.475,{"date":1830,"open":1244,"high":1823,"low":1244,"close":1831,"change":1832,"percent_change":787,"volume":1438,"transactions":9,"vwap":1831},"2025-10-24",17.404,0.159,{"date":1834,"open":1222,"high":1588,"low":1222,"close":1646,"change":1142,"percent_change":147,"volume":1835,"transactions":9,"vwap":1646},"2025-10-23",20000,{"date":1837,"open":1612,"high":1223,"low":1634,"close":1838,"change":1665,"percent_change":1666,"volume":1839,"transactions":9,"vwap":1838},"2025-10-22",17.179,24500,{"date":1841,"open":1612,"high":1703,"low":1640,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-21",17.237,0.027,0.16,17000,{"date":1847,"open":1214,"high":1223,"low":1214,"close":1222,"change":1848,"percent_change":38,"volume":1849,"transactions":9,"vwap":1222},"2025-10-20",0.125,11300,{"date":1851,"open":1715,"high":1626,"low":1715,"close":1716,"change":1852,"percent_change":537,"volume":1853,"transactions":9,"vwap":1716},"2025-10-17",0.076,69700,{"date":1855,"open":1214,"high":1569,"low":1734,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-16",17.0090008,-0.135,-0.79,9100,{"date":1861,"open":1605,"high":1570,"low":1862,"close":1863,"change":107,"percent_change":152,"volume":1864,"transactions":9,"vwap":1863},"2025-10-15",17.045,17.144,15200,{"date":1866,"open":1867,"high":1569,"low":1723,"close":1868,"change":1247,"percent_change":910,"volume":1869,"transactions":9,"vwap":1868},"2025-10-14",16.93,17.084,4000,{"date":1871,"open":1635,"high":1634,"low":1635,"close":1872,"change":1873,"percent_change":1874,"volume":1046,"transactions":9,"vwap":1872},"2025-10-13",17.094999,0.161,0.95,{"date":1876,"open":1595,"high":1595,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-10",16.934,-0.296,-1.72,219400,{"date":1882,"open":1562,"high":1562,"low":1883,"close":1692,"change":1884,"percent_change":1116,"volume":1885,"transactions":9,"vwap":1692},"2025-10-09",17.205,-0.065,106900,{"date":1887,"open":1205,"high":1205,"low":1576,"close":1693,"change":988,"percent_change":383,"volume":1888,"transactions":9,"vwap":1693},"2025-10-08",37700,{"date":1890,"open":1205,"high":1205,"low":1612,"close":1589,"change":1891,"percent_change":494,"volume":1892,"transactions":9,"vwap":1589},"2025-10-07",-0.049,23000,{"date":1894,"open":1680,"high":1680,"low":1895,"close":1896,"change":1897,"percent_change":383,"volume":1898,"transactions":9,"vwap":1896},"2025-10-06",17.294,17.314,0.029,46600,{"date":1900,"open":1693,"high":1562,"low":1588,"close":1599,"change":1901,"percent_change":974,"volume":1902,"transactions":9,"vwap":1599},"2025-10-03",0.075,563100,{"date":1904,"open":1569,"high":1223,"low":1905,"close":1222,"change":1906,"percent_change":686,"volume":1907,"transactions":9,"vwap":1222},"2025-10-02",17.11,0.051,115100,{"date":1909,"open":1635,"high":1605,"low":1635,"close":1910,"change":1336,"percent_change":954,"volume":1911,"transactions":9,"vwap":1910},"2025-10-01",17.159,97500,{"date":1913,"open":1914,"high":1915,"low":1715,"close":1741,"change":1177,"percent_change":632,"volume":1916,"transactions":9,"vwap":1741},"2025-09-30",16.98,17.07,38200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":350,"volume":1559,"transactions":9,"vwap":1922},"2025-09-29",16.972,17.018999,16.965,17.011,-0.027,{"date":1925,"open":1627,"high":1926,"low":1927,"close":1928,"change":1453,"percent_change":1929,"volume":955,"transactions":9,"vwap":1928},"2025-09-26",17.072001,17.01,17.038,0.72,{"date":1931,"open":1932,"high":1932,"low":1781,"close":1933,"change":1934,"percent_change":1666,"volume":1935,"transactions":9,"vwap":1933},"2025-09-25",16.97,16.917,-0.057,83600,{"date":1937,"open":1938,"high":1627,"low":1715,"close":1939,"change":1940,"percent_change":403,"volume":1941,"transactions":9,"vwap":1939},"2025-09-24",17.0049992,16.974,-0.039,43600,{"date":1943,"open":1915,"high":1915,"low":1944,"close":1945,"change":1081,"percent_change":258,"volume":1486,"transactions":9,"vwap":1945},"2025-09-23",16.995,17.013,{"date":1947,"open":1914,"high":1627,"low":1932,"close":1948,"change":1949,"percent_change":1369,"volume":1950,"transactions":9,"vwap":1948},"2025-09-22",17.017,0.007,30000,{"date":1952,"open":1953,"high":1954,"low":1867,"close":1927,"change":935,"percent_change":622,"volume":1163,"transactions":9,"vwap":1927},"2025-09-19",16.975,17.030001,{"date":1956,"open":1867,"high":1757,"low":1867,"close":1796,"change":1957,"percent_change":1616,"volume":1958,"transactions":9,"vwap":1796},"2025-09-18",0.096,13700,{"date":1960,"open":1723,"high":1733,"low":1961,"close":1962,"change":922,"percent_change":935,"volume":1963,"transactions":9,"vwap":1962},"2025-09-17",16.819,16.844,19400,{"date":1965,"open":1729,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":418,"volume":1970,"transactions":9,"vwap":1968},"2025-09-16",16.84,16.79,16.833,0.018,22500,{"date":1972,"open":1781,"high":1781,"low":1973,"close":1974,"change":988,"percent_change":1540,"volume":1975,"transactions":9,"vwap":1974},"2025-09-15",16.788,16.815,4100,{"date":1977,"open":1752,"high":1752,"low":1978,"close":1978,"change":1979,"percent_change":458,"volume":1980,"transactions":9,"vwap":1978},"2025-09-12",16.785,-0.126,28200,{"date":1982,"open":1966,"high":1733,"low":1966,"close":1983,"change":1190,"percent_change":1601,"volume":1261,"transactions":9,"vwap":1983},"2025-09-11",16.911,{"date":1985,"open":1986,"high":1723,"low":1986,"close":1966,"change":767,"percent_change":1987,"volume":1617,"transactions":9,"vwap":1966},"2025-09-10",16.73,1.14,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":750,"percent_change":712,"volume":1993,"transactions":9,"vwap":1992},"2025-09-09",16.67,16.605,16.65,93500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1531,"volume":2001,"transactions":9,"vwap":1999},"2025-09-08",16.59,16.64,16.56,16.63,0.001,14500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1216,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-05",16.62,16.72,16.555,16.629,-0.19,35800,{"date":2011,"open":1996,"high":2012,"low":1998,"close":2012,"change":2013,"percent_change":1661,"volume":2014,"transactions":9,"vwap":2012},"2025-09-04",16.66,0.131,33800,{"date":2016,"open":2005,"high":2005,"low":2017,"close":2018,"change":2019,"percent_change":712,"volume":2020,"transactions":9,"vwap":2018},"2025-09-03",16.47,16.529,0.019,12900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":556,"percent_change":1020,"volume":2026,"transactions":9,"vwap":2024},"2025-09-02",16.45,16.51,16.441,11200,{"date":2028,"open":1999,"high":1999,"low":2029,"close":2030,"change":258,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-29",16.55,16.58,-0.12,16700,{"date":2034,"open":1998,"high":2035,"low":2036,"close":2037,"change":1768,"percent_change":1769,"volume":2038,"transactions":9,"vwap":2037},"2025-08-28",16.61,16.535,16.6,27600,{"date":2040,"open":2017,"high":1996,"low":2017,"close":2041,"change":1852,"percent_change":845,"volume":2042,"transactions":9,"vwap":2041},"2025-08-27",16.586,58400,{"date":2044,"open":2017,"high":2045,"low":2046,"close":2024,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2024},"2025-08-26",16.52,16.44,0.045,0.27,20700,{"date":2051,"open":2024,"high":2024,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-25",16.46,16.465,-0.082,-0.5,32400,{"date":2058,"open":2023,"high":2030,"low":2023,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-22",16.547,0.248,1.52,8600,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":803,"percent_change":666,"volume":2068,"transactions":9,"vwap":2067},"2025-08-21",16.33,16.28,16.299,28000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":875,"transactions":9,"vwap":2074},"2025-08-20",16.38,16.4,16.333,16.36,-0.021,-0.13,{"date":2078,"open":2079,"high":2023,"low":2074,"close":2080,"change":2081,"percent_change":122,"volume":2082,"transactions":9,"vwap":2080},"2025-08-19",16.43,16.381,0.041,20900,{"date":2084,"open":2085,"high":2074,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-18",16.35,16.32,16.34,-0.045,-0.27,13300,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":127,"volume":2097,"transactions":9,"vwap":2095},"2025-08-15",16.37,16.42,16.385,0.065,20400,{"date":2099,"open":2100,"high":2086,"low":2101,"close":2086,"change":1531,"percent_change":107,"volume":2102,"transactions":9,"vwap":2086},"2025-08-14",16.278,16.27,10000,{"date":2104,"open":2105,"high":2086,"low":2106,"close":2107,"change":1660,"percent_change":853,"volume":2001,"transactions":9,"vwap":2107},"2025-08-13",16.267,16.24,16.31,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1874,"volume":2115,"transactions":9,"vwap":2113},"2025-08-12",16.14,16.18,16.11,16.175,0.153,13600,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1019,"volume":2122,"transactions":9,"vwap":2120},"2025-08-11",16.08,16.01,16.021999,-0.013,70600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":241,"percent_change":1067,"volume":2128,"transactions":9,"vwap":2127},"2025-08-08",15.99,16.040001,16.035,6700,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2031,"percent_change":458,"volume":2134,"transactions":9,"vwap":2133},"2025-08-07",16.07,15.92,15.935,13100,{"date":2136,"open":2137,"high":2131,"low":2138,"close":2139,"change":107,"percent_change":147,"volume":2140,"transactions":9,"vwap":2139},"2025-08-06",16.030001,15.98,16.055,34600,{"date":2142,"open":2119,"high":2143,"low":2144,"close":2145,"change":988,"percent_change":767,"volume":2146,"transactions":9,"vwap":2145},"2025-08-05",16.02,15.96,15.995,34700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":1087,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-04",15.86,15.97,15.965,0.88,31800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-01",15.861,15.87,15.78,15.826,-0.165,-1.03,37300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":1531,"volume":1778,"transactions":9,"vwap":2166},"2025-07-31",16.16,15.991,0.002,{"date":2169,"open":2106,"high":2106,"low":2170,"close":2171,"change":2172,"percent_change":643,"volume":1710,"transactions":9,"vwap":2171},"2025-07-30",15.931,15.989,-0.111,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1672,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-29",16.19,16.2,16.09,16.1,-0.59,39300,{"date":2182,"open":2106,"high":2106,"low":2183,"close":2184,"change":1891,"percent_change":911,"volume":1156,"transactions":9,"vwap":2184},"2025-07-28",16.17,16.195,{"date":2186,"open":2175,"high":2187,"low":2175,"close":2188,"change":2189,"percent_change":241,"volume":2190,"transactions":9,"vwap":2188},"2025-07-25",16.25,16.244,0.016,4700,{"date":2192,"open":2066,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-24",16.29,16.225,16.228,-0.087,-0.53,33100,{"date":2200,"open":2106,"high":2065,"low":2106,"close":2201,"change":2202,"percent_change":2203,"volume":1466,"transactions":9,"vwap":2201},"2025-07-23",16.315,0.106,0.65,{"date":2205,"open":2206,"high":2207,"low":2183,"close":2208,"change":2209,"percent_change":358,"volume":2210,"transactions":9,"vwap":2208},"2025-07-22",16.219,16.22,16.209,0.022,181000,{"date":2212,"open":2106,"high":2101,"low":2111,"close":2213,"change":2214,"percent_change":632,"volume":1514,"transactions":9,"vwap":2213},"2025-07-21",16.187,0.047,{"date":2216,"open":2111,"high":2111,"low":2112,"close":2110,"change":1553,"percent_change":403,"volume":2217,"transactions":9,"vwap":2110},"2025-07-18",9800,{"date":2219,"open":2220,"high":2175,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-17",16.13,16.177,0.042,0.26,148100,{"date":2226,"open":2165,"high":2165,"low":2143,"close":2227,"change":934,"percent_change":1769,"volume":2228,"transactions":9,"vwap":2227},"2025-07-16",16.135,819100,{"date":2230,"open":2074,"high":2074,"low":2231,"close":2231,"change":2232,"percent_change":2161,"volume":2140,"transactions":9,"vwap":2231},"2025-07-15",16.122,-0.167,{"date":2234,"open":2176,"high":2193,"low":2176,"close":2235,"change":2236,"percent_change":152,"volume":2090,"transactions":9,"vwap":2235},"2025-07-14",16.289,0.057,{"date":2238,"open":2239,"high":2101,"low":2240,"close":2241,"change":2242,"percent_change":643,"volume":2243,"transactions":9,"vwap":2241},"2025-07-11",16.226,16.212,16.232,-0.113,27200,{"date":2245,"open":2071,"high":2246,"low":2247,"close":2247,"change":1369,"percent_change":122,"volume":2248,"transactions":9,"vwap":2247},"2025-07-10",16.395,16.345,18900,{"date":2250,"open":2066,"high":2107,"low":2251,"close":2252,"change":1901,"percent_change":845,"volume":2253,"transactions":9,"vwap":2252},"2025-07-09",16.23,16.305,8900,{"date":2255,"open":2106,"high":2256,"low":2257,"close":2251,"change":1304,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2251},"2025-07-08",16.251,16.21,0.33,6600,{"date":2261,"open":2207,"high":2251,"low":2220,"close":2221,"change":1642,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2221},"2025-07-07",-0.67,7700,{"date":2265,"open":2257,"high":2193,"low":2257,"close":2266,"change":2267,"percent_change":374,"volume":1135,"transactions":9,"vwap":2266},"2025-07-03",16.286,0.136,{"date":2269,"open":2177,"high":2165,"low":2177,"close":2270,"change":987,"percent_change":988,"volume":2271,"transactions":9,"vwap":2270},"2025-07-02",16.15,14300,{"date":2273,"open":2274,"high":2183,"low":2274,"close":2275,"change":1492,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-01",16.049999,16.145,0.67,17500,{"date":2279,"open":2280,"high":2126,"low":2150,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-06-30",16,16.037001,0.087,0.55,36300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2287,"change":2096,"percent_change":622,"volume":2290,"transactions":9,"vwap":2287},"2025-06-27",15.95,15.985,15.88,15600,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":1661,"volume":2296,"transactions":9,"vwap":2294},"2025-06-26",15.855,15.885,0.124,39600,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-25",15.83,15.75,15.761,-0.144,-0.91,15000,{"date":2306,"open":2280,"high":2126,"low":2299,"close":2307,"change":1848,"percent_change":1661,"volume":2308,"transactions":9,"vwap":2307},"2025-06-24",15.905,1621900,{"date":2310,"open":2311,"high":2158,"low":2312,"close":2158,"change":1704,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2158},"2025-06-23",15.71,15.66,0.99,1200,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":201,"volume":2321,"transactions":9,"vwap":2319},"2025-06-20",15.7,15.61,15.626,-0.041,2100,{"date":2323,"open":2324,"high":2158,"low":2312,"close":2325,"change":1934,"percent_change":2326,"volume":1647,"transactions":9,"vwap":2325},"2025-06-18",15.725,15.667,-0.36,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-17",15.8,15.81,15.716,15.724,-0.091,-0.58,3200,{"date":2337,"open":2338,"high":2338,"low":2158,"close":2339,"change":2096,"percent_change":622,"volume":1617,"transactions":9,"vwap":2339},"2025-06-16",15.842,15.815,{"date":2341,"open":2329,"high":2342,"low":2300,"close":2300,"change":1884,"percent_change":743,"volume":2343,"transactions":9,"vwap":2300},"2025-06-13",15.807,800,{"date":2345,"open":2158,"high":2299,"low":2158,"close":2339,"change":2346,"percent_change":1103,"volume":2321,"transactions":9,"vwap":2339},"2025-06-12",0.082,{"date":2348,"open":2349,"high":2330,"low":2311,"close":2350,"change":2351,"percent_change":249,"volume":2352,"transactions":9,"vwap":2350},"2025-06-11",15.79,15.733,-0.089,9400,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":712,"percent_change":946,"volume":2358,"transactions":9,"vwap":2357},"2025-06-10",15.73,15.84,15.822,31100,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":1162,"percent_change":191,"volume":2364,"transactions":9,"vwap":2363},"2025-06-09",15.67,15.76,15.702,15100,{"date":2366,"open":2312,"high":2325,"low":2318,"close":2325,"change":1704,"percent_change":2313,"volume":2367,"transactions":9,"vwap":2325},"2025-06-06",13900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":911,"volume":2375,"transactions":9,"vwap":2373},"2025-06-05",15.534,15.6,15.5,15.513,-0.046,42400,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":1513,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-04",15.623,15.559,-0.33,4200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":190,"percent_change":585,"volume":2387,"transactions":9,"vwap":2386},"2025-06-03",15.525,15.63,15.611,55000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1465,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-02",15.43,15.58,15.41,15.567,0.34,21400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2283,"volume":2403,"transactions":9,"vwap":2401},"2025-05-30",15.4,15.54,15.37,15.515,0.085,32100,{"date":2405,"open":2392,"high":2406,"low":2400,"close":2390,"change":2047,"percent_change":632,"volume":1330,"transactions":9,"vwap":2390},"2025-05-29",15.47,{"date":2408,"open":2406,"high":2406,"low":2409,"close":2410,"change":2411,"percent_change":279,"volume":723,"transactions":9,"vwap":2410},"2025-05-28",15.38,15.385,-0.085,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2406,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2406},"2025-05-27",15.365,15.48,0.181,1.18,7600,{"date":2420,"open":2421,"high":71,"low":2422,"close":2423,"change":2424,"percent_change":940,"volume":2425,"transactions":9,"vwap":2423},"2025-05-23",15.24,15.22,15.289,-0.023,5100,{"date":2427,"open":2428,"high":2398,"low":71,"close":2429,"change":966,"percent_change":2430,"volume":1156,"transactions":9,"vwap":2429},"2025-05-22",15.32,15.312,-0.44,{"date":2432,"open":2433,"high":2399,"low":2400,"close":2434,"change":403,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-21",15.51,15.379,-1.47,14600,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1629,"percent_change":2031,"volume":2442,"transactions":9,"vwap":2441},"2025-05-20",15.64,15.56,15.609,6000,{"date":2444,"open":2445,"high":2439,"low":2445,"close":2446,"change":2447,"percent_change":1480,"volume":2448,"transactions":9,"vwap":2446},"2025-05-19",15.55,15.628,0.038,11700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":779,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-16",15.475,15.59,0.8,5900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":2313,"volume":2461,"transactions":9,"vwap":2458},"2025-05-15",15.345,15.467,15.333,0.152,16800,{"date":2463,"open":2464,"high":2414,"low":71,"close":2465,"change":2172,"percent_change":484,"volume":2466,"transactions":9,"vwap":2465},"2025-05-14",15.36,15.315,7900,{"date":2468,"open":2406,"high":2372,"low":2469,"close":2469,"change":2470,"percent_change":967,"volume":2471,"transactions":9,"vwap":2469},"2025-05-13",15.426,-0.054,29800,{"date":2473,"open":2474,"high":2415,"low":2475,"close":2415,"change":2476,"percent_change":2477,"volume":2038,"transactions":9,"vwap":2415},"2025-05-12",15.45,15.39,0.269,1.77,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":1352,"percent_change":107,"volume":2483,"transactions":9,"vwap":2482},"2025-05-09",15.25,15.179,15.211,32200,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1190,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-08",15.17,15.33,15.202,0.47,19300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1969,"percent_change":712,"volume":2497,"transactions":9,"vwap":2496},"2025-05-07",15.12,15.14,15.08,15.131,26200,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":803,"percent_change":1268,"volume":2503,"transactions":9,"vwap":2502},"2025-05-06",15.05,15.2,15.113,2900,{"date":2505,"open":2486,"high":2506,"low":2486,"close":2507,"change":2374,"percent_change":911,"volume":2508,"transactions":9,"vwap":2507},"2025-05-05",15.239,15.174,1400,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2422,"change":1540,"percent_change":1037,"volume":2513,"transactions":9,"vwap":2422},"2025-05-02",15.04,15.27,18600,{"date":2515,"open":2516,"high":2494,"low":2517,"close":2511,"change":1081,"percent_change":230,"volume":2518,"transactions":9,"vwap":2511},"2025-05-01",15.11,15.03,4500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2522},"2025-04-30",14.89,15.044,14.76,0.064,0.43,3700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1783,"percent_change":127,"volume":2533,"transactions":9,"vwap":2532},"2025-04-29",14.945,15,14.93,14.98,3900,{"date":2535,"open":2531,"high":2536,"low":2537,"close":2538,"change":935,"percent_change":2489,"volume":1338,"transactions":9,"vwap":2538},"2025-04-28",14.94,14.82,14.921,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":1630,"volume":2545,"transactions":9,"vwap":2542},"2025-04-25",14.8,14.851,14.74,-0.017,72600,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":1844,"percent_change":1718,"volume":2551,"transactions":9,"vwap":2550},"2025-04-24",14.761,14.87,14.868,19700,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":712,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-04-23",14.886,14.65,14.708,0.82,30100,{"date":180,"open":176,"high":2560,"low":176,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},14.61,14.588,0.169,1.17,23500]