[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUM":3,"homepage-market-summary":30,"stock-historical-EUM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUM","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},"ProShares Trust Short MSCI Emerging Markets","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4265,0.531108,"Quarterly",{"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},15.5,15.535,15.6,15.475,15.7,-0.2,-1.27,60833.9362,21.51,15.01,95291.882252624,7.5,4759,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.45,72230,26364070.563156,-41.24,"2025-04-22",[182,185,194,205,216,226,237,246,256,264,273,283,293,303,311,322,329,338,348,355,363,374,382,389,397,405,414,422,430,439,447,457,466,476,483,490,496,505,513,521,528,537,543,551,561,571,580,591,602,610,619,628,637,647,657,667,677,683,693,700,704,711,714,721,727,733,737,742,747,752,757,762,767,775,783,787,791,797,800,805,811,816,820,828,833,839,845,850,853,856,859,864,870,876,884,891,896,901,904,911,918,922,928,933,939,944,949,955,963,971,977,984,991,1000,1006,1014,1019,1024,1031,1036,1042,1049,1056,1064,1071,1078,1086,1093,1102,1109,1116,1123,1130,1137,1145,1151,1159,1163,1169,1175,1182,1187,1193,1198,1205,1210,1217,1225,1232,1237,1245,1251,1257,1262,1268,1274,1280,1286,1290,1295,1299,1304,1307,1311,1316,1325,1332,1338,1344,1347,1353,1356,1363,1368,1371,1375,1380,1384,1390,1395,1399,1404,1409,1415,1420,1425,1430,1434,1439,1446,1452,1458,1465,1469,1476,1482,1488,1495,1503,1511,1518,1524,1530,1535,1542,1547,1550,1554,1558,1562,1566,1570,1573,1577,1583,1587,1594,1598,1603,1607,1613,1615,1619,1622,1626,1631,1634,1641,1646,1651,1654,1658,1663,1668,1672,1675,1679,1683,1686,1690,1693,1696,1701,1704,1711,1716,1722,1726,1730,1733,1736,1738,1741,1743,1748,1754,1759,1765,1768,1771,1777,1783,1787,1790,1797,1803,1809,1814,1822,1827,1834,1842,1848,1855,1859,1864,1870,1873,1878,1885,1890,1895,1900,1902,1909,1913,1919,1924,1927,1933,1939,1944,1949,1956,1963,1969,1975,1979,1982,1987,1991,1995,1999,2003,2005,2009,2011,2015,2020,2025,2030,2033,2037,2043,2046,2052,2055,2058,2064,2070,2072,2076,2083,2091,2099,2103,2110,2117,2124,2129,2133,2139,2142,2148,2151,2156,2161,2166,2173,2180,2185,2191,2196,2201,2205,2210,2216,2220,2223,2229,2233,2238,2244,2250,2256,2262,2269,2275,2280,2286,2292,2299,2306,2308,2314],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},770,15.5221,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":112,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.69,15.855,15.6622,-0.06,62423.392345,796,15.7086,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",15.64,15.745,15.63,15.71,0.145,0.93,19968.053002,413,15.6975,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",15.61,15.66,15.56,15.565,-0.035,-0.22,25533.534891,357,15.602,{"date":217,"open":218,"high":219,"low":220,"close":19,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",15.5894,15.765,15.555,0.18,1.17,17479.068126,453,15.6275,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",15.46,15.52,15.4,15.42,-0.16,-1.03,31182.776387,465,15.4467,{"date":238,"open":229,"high":196,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.49,15.58,0.11,0.71,371245.554121,736,15.6247,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.3045,15.505,15.47,0.16,1.05,32219.391855,489,15.4507,{"date":257,"open":258,"high":258,"low":259,"close":71,"change":190,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",15.43,15.27,-0.39,271810.043306,657,15.3154,{"date":265,"open":250,"high":17,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",15.335,15.37,-0.4,-2.54,26471.442236,672,15.384,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",15.83,15.88,15.77,-0.03,-0.19,26081.471054,483,15.82,{"date":284,"open":282,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",15.825,15.7724,15.8,-0.28,-1.74,27352.36894,583,15.7908,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",15.91,16.165,15.9,16.08,0,35143.14451,475,16.033,{"date":304,"open":305,"high":306,"low":305,"close":298,"change":307,"percent_change":122,"volume":308,"transactions":309,"vwap":310},"2026-09-15",16.01,16.13,0.04,23811.508386,467,16.0773,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",16.05,16.06,15.92,16.04,0.43,2.75,68502.895311,639,16.0102,{"date":323,"open":19,"high":324,"low":209,"close":207,"change":325,"percent_change":72,"volume":326,"transactions":327,"vwap":328},"2026-09-11",15.625,-0.17,47010.906212,551,15.5925,{"date":330,"open":187,"high":331,"low":187,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",15.799,15.78,0.33,2.14,64113.769815,687,15.7492,{"date":339,"open":340,"high":228,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",15.41,15.35,15.45,0.07,0.46,27758.790727,456,15.4196,{"date":349,"open":341,"high":350,"low":71,"close":351,"change":112,"percent_change":190,"volume":352,"transactions":353,"vwap":354},"2026-09-08",15.3974,15.38,15233.289872,361,15.3729,{"date":356,"open":240,"high":240,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",15.39,-0.29,-1.85,16361.844653,464,15.4716,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",15.81,15.84,15.6612,15.68,-0.05,-0.32,55589.802745,532,15.6965,{"date":375,"open":275,"high":275,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",15.73,-0.095,-0.6,18255.248929,422,15.7761,{"date":383,"open":384,"high":276,"low":21,"close":285,"change":385,"percent_change":152,"volume":386,"transactions":387,"vwap":388},"2026-09-01",15.7401,0.055,36661.672558,528,15.8272,{"date":390,"open":391,"high":282,"low":21,"close":277,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",15.72,0.02,0.13,56314.336002,524,15.7803,{"date":398,"open":399,"high":332,"low":240,"close":400,"change":393,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",15.65,15.75,0.83,52811.639943,647,15.7109,{"date":406,"open":207,"high":407,"low":207,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",15.7123,15.62,-0.14,-0.89,96262.991286,1067,15.6701,{"date":415,"open":208,"high":416,"low":399,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",15.76,0.09,0.57,48395.024005,510,15.6956,{"date":423,"open":287,"high":424,"low":425,"close":425,"change":370,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",15.85,15.67,-2,394206.715242,1122,15.7127,{"date":431,"open":432,"high":313,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",15.89,15.99,0.26,1.65,421334.89654,1102,15.9745,{"date":440,"open":21,"high":441,"low":208,"close":376,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",15.795,-0.15,-0.94,146358.380094,1098,15.7444,{"date":448,"open":449,"high":450,"low":451,"close":276,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",15.94,15.97,15.8505,-0.12,-0.75,130752.792073,500,15.9128,{"date":458,"open":315,"high":459,"low":315,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",16.03,16,-0.18,-1.11,744512.84757,1545,15.9926,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":52,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",16.02,16.1897,15.95,16.18,3.12,64038.878488,799,16.1182,{"date":477,"open":187,"high":376,"low":209,"close":187,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",-0.175,-1.1,42344.968903,554,15.668,{"date":484,"open":275,"high":297,"low":416,"close":485,"change":486,"percent_change":251,"volume":487,"transactions":488,"vwap":489},"2026-08-14",15.865,0.025,30935.423379,406,15.8613,{"date":491,"open":275,"high":485,"low":332,"close":366,"change":369,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",-0.31,55360.606347,558,15.8348,{"date":497,"open":498,"high":470,"low":499,"close":432,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",15.898,15.86,-0.25,-1.55,57330.314841,633,15.9029,{"date":506,"open":507,"high":508,"low":298,"close":509,"change":369,"percent_change":492,"volume":510,"transactions":511,"vwap":512},"2026-08-11",16.1211,16.2,16.14,46573.439329,486,16.1569,{"date":514,"open":515,"high":515,"low":296,"close":516,"change":241,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",16.22,16.19,0.68,70026.769074,764,16.1906,{"date":522,"open":316,"high":523,"low":316,"close":298,"change":232,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",16.245,-0.99,84090.24178,757,16.1321,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":221,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",16.35,16.115,16.24,1.12,88514.024895,765,16.2347,{"date":538,"open":468,"high":539,"low":449,"close":314,"change":107,"percent_change":147,"volume":540,"transactions":541,"vwap":542},"2026-08-05",16.07,327580.429111,894,16.0067,{"date":544,"open":545,"high":545,"low":450,"close":460,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",16.21,-0.42,-2.56,74085.931471,755,16.0318,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":546,"volume":558,"transactions":559,"vwap":560},"2026-08-03",16.55,16.6689,16.39,16.42,-0.07,175412.498751,649,16.4337,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":378,"volume":568,"transactions":569,"vwap":570},"2026-07-31",16.265,16.615,16.2311,16.49,-0.1,74330.120601,835,16.4533,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",16.91,16.59,-0.72,-4.16,337760.907718,942,16.7156,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",17.14,17.37,16.89,17.31,0.365,2.15,110415.377336,604,17.2249,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",17.07,17.12,16.87,16.945,0.315,1.89,59270.858146,809,16.9469,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":557,"percent_change":546,"volume":607,"transactions":608,"vwap":609},"2026-07-27",16.46,16.79,16.63,12848.746235,403,16.6657,{"date":611,"open":553,"high":612,"low":613,"close":614,"change":333,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",16.72,16.5,16.7,2.02,60284.589035,681,16.6325,{"date":620,"open":530,"high":621,"low":622,"close":623,"change":417,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",16.51,16.289,16.37,0.55,173764.615475,791,16.3427,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":563},"2026-07-22",16.32,16.225,16.28,0.1,0.62,18830.25115,447,{"date":638,"open":639,"high":640,"low":641,"close":471,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",16.2553,16.31,16.15,-0.4698,-2.82,49212.904341,637,16.1942,{"date":648,"open":649,"high":650,"low":95,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",16.53,16.659,16.6498,-0.0497,-0.3,80599.599459,826,16.5994,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",17.0168,16.5805,16.6995,0.2295,1.39,58695.748784,787,16.6741,{"date":668,"open":556,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",16.535,16.36,16.47,0.34,2.11,47475.306349,700,16.4429,{"date":678,"open":313,"high":530,"low":316,"close":306,"change":679,"percent_change":107,"volume":680,"transactions":681,"vwap":682},"2026-07-15",0.01,171248.651859,753,16.1209,{"date":684,"open":685,"high":508,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",16.1706,16.09,16.12,-0.27,-1.65,62122.108542,599,16.1331,{"date":694,"open":532,"high":556,"low":695,"close":555,"change":418,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",16.205,3.6,69823.722821,699,16.3414,{"date":701,"open":297,"high":702,"low":287,"close":282,"change":369,"percent_change":370,"volume":703,"transactions":9,"vwap":282},"2026-07-10",15.98,143500,{"date":705,"open":432,"high":706,"low":365,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",15.93,15.87,-0.11,-0.69,304700,{"date":712,"open":641,"high":632,"low":450,"close":702,"change":452,"percent_change":453,"volume":713,"transactions":9,"vwap":702},"2026-07-08",287700,{"date":715,"open":468,"high":508,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",15.96,16.1,0.41,2.61,79200,{"date":722,"open":376,"high":723,"low":408,"close":187,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":187},"2026-07-06",15.74,-0.44,-2.73,88600,{"date":728,"open":315,"high":729,"low":287,"close":306,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":306},"2026-07-02",16.33,0.21,1.32,281800,{"date":734,"open":366,"high":706,"low":391,"close":315,"change":317,"percent_change":735,"volume":736,"transactions":9,"vwap":315},"2026-07-01",2.78,510100,{"date":738,"open":425,"high":425,"low":250,"close":239,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":239},"2026-06-30",-0.23,-1.46,59800,{"date":743,"open":287,"high":744,"low":391,"close":391,"change":190,"percent_change":745,"volume":746,"transactions":9,"vwap":391},"2026-06-29",16.040001,-0.38,19600,{"date":748,"open":433,"high":433,"low":425,"close":332,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":332},"2026-06-26",0.19,1.22,88400,{"date":753,"open":351,"high":391,"low":351,"close":754,"change":232,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",15.59,-1.02,56700,{"date":758,"open":416,"high":297,"low":368,"close":400,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":400},"2026-06-24",-0.21,-1.32,80300,{"date":763,"open":276,"high":716,"low":416,"close":716,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":716},"2026-06-23",0.87,5.77,68400,{"date":768,"open":769,"high":770,"low":26,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",15.04,15.11,15.09,-0.08,-0.53,44600,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",15.29,15.14,15.17,-0.51,-3.25,63000,{"date":784,"open":231,"high":199,"low":785,"close":368,"change":307,"percent_change":434,"volume":786,"transactions":9,"vwap":368},"2026-06-17",15.34,153200,{"date":788,"open":258,"high":425,"low":258,"close":196,"change":122,"percent_change":789,"volume":790,"transactions":9,"vwap":196},"2026-06-16",1.62,82200,{"date":792,"open":231,"high":342,"low":793,"close":357,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":357},"2026-06-15",15.36,-0.54,-3.39,39700,{"date":798,"open":702,"high":539,"low":365,"close":706,"change":369,"percent_change":492,"volume":799,"transactions":9,"vwap":706},"2026-06-12",355700,{"date":801,"open":649,"high":612,"low":702,"close":702,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":702},"2026-06-11",-0.77,-4.6,106100,{"date":806,"open":604,"high":807,"low":729,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",16.75,0.36,2.2,149200,{"date":812,"open":298,"high":813,"low":298,"close":555,"change":557,"percent_change":814,"volume":815,"transactions":9,"vwap":555},"2026-06-09",16.88,-0.43,127000,{"date":817,"open":530,"high":671,"low":640,"close":604,"change":688,"percent_change":818,"volume":819,"transactions":9,"vwap":604},"2026-06-08",-1.61,61600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":102,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",16.27,16.77,16.26,16.73,6.42,110300,{"date":829,"open":424,"high":315,"low":187,"close":391,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":391},"2026-06-04",0.17,1.09,52100,{"date":834,"open":250,"high":19,"low":228,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",15.55,0.2,1.3,79600,{"date":840,"open":841,"high":841,"low":842,"close":341,"change":409,"percent_change":843,"volume":844,"transactions":9,"vwap":341},"2026-06-02",15.44,15.33,-0.9,20600,{"date":846,"open":208,"high":391,"low":340,"close":239,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":239},"2026-06-01",-0.33,-2.09,89900,{"date":851,"open":277,"high":366,"low":723,"close":282,"change":299,"percent_change":299,"volume":852,"transactions":9,"vwap":282},"2026-05-29",66700,{"date":854,"open":744,"high":298,"low":287,"close":282,"change":557,"percent_change":724,"volume":855,"transactions":9,"vwap":282},"2026-05-28",72100,{"date":857,"open":723,"high":716,"low":723,"close":432,"change":307,"percent_change":122,"volume":858,"transactions":9,"vwap":432},"2026-05-27",102900,{"date":860,"open":433,"high":460,"low":366,"close":424,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":424},"2026-05-26",-0.64,-3.88,129900,{"date":865,"open":866,"high":621,"low":867,"close":566,"change":307,"percent_change":868,"volume":869,"transactions":9,"vwap":566},"2026-05-22",16.44,16.38,0.24,43700,{"date":871,"open":872,"high":872,"low":867,"close":873,"change":232,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-21",16.65,16.45,-0.96,37100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":653,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-20",16.82,16.83,16.57,16.61,-1.77,64400,{"date":885,"open":886,"high":887,"low":888,"close":573,"change":221,"percent_change":889,"volume":890,"transactions":9,"vwap":573},"2026-05-19",16.96,17.08,16.76,1.08,56600,{"date":892,"open":553,"high":893,"low":553,"close":825,"change":894,"percent_change":221,"volume":895,"transactions":9,"vwap":825},"2026-05-18",16.86,0.03,139000,{"date":897,"open":898,"high":888,"low":881,"close":614,"change":418,"percent_change":899,"volume":900,"transactions":9,"vwap":614},"2026-05-15",16.66,3.53,193900,{"date":902,"open":545,"high":545,"low":717,"close":306,"change":278,"percent_change":279,"volume":903,"transactions":9,"vwap":306},"2026-05-14",24200,{"date":905,"open":630,"high":623,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-13",16.11,16.16,-0.37,-2.24,55300,{"date":912,"open":913,"high":914,"low":556,"close":649,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":649},"2026-05-12",16.43,16.67,0.51,3.18,44300,{"date":919,"open":920,"high":298,"low":391,"close":468,"change":894,"percent_change":749,"volume":921,"transactions":9,"vwap":468},"2026-05-11",16.030001,52500,{"date":923,"open":924,"high":924,"low":470,"close":433,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":433},"2026-05-08",16.17,-0.34,-2.08,72200,{"date":929,"open":539,"high":530,"low":539,"close":729,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":729},"2026-05-07",0.22,1.37,78800,{"date":934,"open":822,"high":935,"low":686,"close":906,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":906},"2026-05-06",16.3,-0.55,-3.3,66100,{"date":940,"open":888,"high":941,"low":942,"close":898,"change":925,"percent_change":426,"volume":943,"transactions":9,"vwap":898},"2026-05-05",16.8,16.58,91100,{"date":945,"open":946,"high":593,"low":941,"close":947,"change":894,"percent_change":221,"volume":948,"transactions":9,"vwap":947},"2026-05-04",16.85,17,79500,{"date":950,"open":951,"high":951,"low":612,"close":952,"change":953,"percent_change":452,"volume":954,"transactions":9,"vwap":952},"2026-05-01",17.040001,16.97,-0.02,126600,{"date":956,"open":957,"high":958,"low":886,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-30",17.23,17.3,16.99,-0.35,-2.02,94700,{"date":964,"open":585,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-29",17.46,17.26,17.34,0.05,0.29,54800,{"date":972,"open":967,"high":973,"low":974,"close":975,"change":221,"percent_change":252,"volume":976,"transactions":9,"vwap":975},"2026-04-28",17.4,17.18,17.29,95900,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":392,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-27",17.030001,17.13,17.11,0.12,46200,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":745,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-24",17.24,17.059999,17.09,-2.18,57000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-23",17.33,17.58,17.27,17.47,0.31,1.81,152800,{"date":1001,"open":995,"high":1002,"low":1003,"close":1003,"change":370,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",17.32,17.16,-1.83,83100,{"date":1007,"open":1008,"high":1009,"low":974,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-21",17.21,17.52,17.48,0.27,1.57,179800,{"date":1015,"open":995,"high":585,"low":1008,"close":1008,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1008},"2026-04-20",0.08,0.47,79300,{"date":1020,"open":594,"high":1003,"low":1021,"close":980,"change":492,"percent_change":1022,"volume":1023,"transactions":9,"vwap":980},"2026-04-17",16.94,-1.78,124900,{"date":1025,"open":1026,"high":1009,"low":1027,"close":1028,"change":772,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-16",17.43,17.36,17.44,-0.46,57900,{"date":1032,"open":1033,"high":1034,"low":1028,"close":1009,"change":968,"percent_change":969,"volume":1035,"transactions":9,"vwap":1009},"2026-04-15",17.55,17.57,170500,{"date":1037,"open":1038,"high":1039,"low":996,"close":996,"change":925,"percent_change":1040,"volume":1041,"transactions":9,"vwap":996},"2026-04-14",17.66,17.67,-1.91,71900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":279,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",18.14,17.8,17.81,-1.06,132800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":557,"percent_change":260,"volume":1055,"transactions":9,"vwap":1054},"2026-04-10",17.95,18.02,17.88,18,75600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":633,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-09",18.2,18.28,17.99,18.07,0.56,234700,{"date":1065,"open":1066,"high":1067,"low":1046,"close":1068,"change":1047,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-08",17.83,18.19,17.97,-5.57,265800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":369,"percent_change":1077,"volume":1018,"transactions":9,"vwap":1076},"2026-04-07",19.11,19.36,19.02,19.030001,-0.26,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":22,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",19.09,19.17,18.99,19.08,-1.04,284900,{"date":1087,"open":1088,"high":1089,"low":1073,"close":1090,"change":730,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-02",19.62,19.66,19.28,1.1,167000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",19.049999,19.12,18.86,19.07,-0.13,-0.68,568000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":453,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-31",19.89,19.18,19.2,-3.76,303900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":251,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-30",19.68,20.059999,19.95,0.81,284700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":343,"percent_change":152,"volume":1122,"transactions":9,"vwap":1121},"2026-03-27",19.74,19.85,19.6,19.79,348000,{"date":1124,"open":1074,"high":1121,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",19.32,19.72,0.69,3.63,771300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1076,"change":745,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1076},"2026-03-25",19.1,19.39,18.92,-1.96,128200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":434,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-24",19.53,19.56,19.3,19.41,1.36,264600,{"date":1146,"open":1125,"high":1142,"low":1147,"close":1148,"change":378,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-23",18.98,19.15,-3.04,206700,{"date":1152,"open":1153,"high":1154,"low":1090,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-20",19.31,19.8,19.75,0.67,3.51,205400,{"date":1160,"open":1161,"high":1161,"low":1082,"close":1083,"change":679,"percent_change":968,"volume":1162,"transactions":9,"vwap":1083},"2026-03-19",19.52,173000,{"date":1164,"open":1165,"high":1080,"low":1166,"close":1098,"change":147,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1098},"2026-03-18",18.82,18.75,2.03,83900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":452,"percent_change":861,"volume":741,"transactions":9,"vwap":1174},"2026-03-17",18.65,18.78,18.62,18.69,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":936,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",18.94,18.74,18.81,-2.84,175100,{"date":1183,"open":1080,"high":1184,"low":1185,"close":1074,"change":343,"percent_change":808,"volume":1186,"transactions":9,"vwap":1074},"2026-03-13",19.44,18.95,272700,{"date":1188,"open":1185,"high":1125,"low":1185,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-12",19.29,0.6,3.21,126200,{"date":1194,"open":1166,"high":1195,"low":1196,"close":1174,"change":278,"percent_change":232,"volume":1197,"transactions":9,"vwap":1174},"2026-03-11",18.84,18.63,77800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":567,"percent_change":773,"volume":1204,"transactions":9,"vwap":1203},"2026-03-10",18.77,18.85,18.37,18.72,120300,{"date":1206,"open":1207,"high":1161,"low":1208,"close":1165,"change":925,"percent_change":882,"volume":1209,"transactions":9,"vwap":1165},"2026-03-09",19.43,18.76,75100,{"date":1211,"open":1212,"high":1213,"low":1080,"close":1214,"change":633,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-06",19.38,19.4,19.16,0.52,61300,{"date":1218,"open":1219,"high":1141,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-05",18.93,18.79,19.059999,0.54,2.92,309100,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":370,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-04",20.57,18.46,18.52,-1.7,298100,{"date":1233,"open":1082,"high":1125,"low":1178,"close":1195,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1195},"2026-03-03",0.92,5.13,149400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-02",18.12,17.85,17.92,0.3,1.7,42500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":392,"percent_change":241,"volume":1250,"transactions":9,"vwap":1249},"2026-02-27",17.71,17.74,17.62,48700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":221,"percent_change":1256,"volume":1209,"transactions":9,"vwap":1255},"2026-02-26",17.41,17.75,17.6,1.03,{"date":1258,"open":583,"high":1010,"low":583,"close":1259,"change":759,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-25",17.42,-1.19,21600,{"date":1263,"open":1039,"high":1264,"low":1033,"close":1265,"change":739,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-24",17.73,17.63,-1.29,37600,{"date":1269,"open":1270,"high":1271,"low":1264,"close":1272,"change":221,"percent_change":89,"volume":1273,"transactions":9,"vwap":1272},"2026-02-23",17.76,17.94,17.86,23000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":908,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-20",18.09,17.68,-2.05,30700,{"date":1281,"open":1239,"high":1282,"low":1283,"close":1284,"change":307,"percent_change":930,"volume":1285,"transactions":9,"vwap":1284},"2026-02-19",18.15,18.030001,18.049999,43300,{"date":1287,"open":1284,"high":1061,"low":1241,"close":1288,"change":567,"percent_change":936,"volume":1289,"transactions":9,"vwap":1288},"2026-02-18",18.01,297900,{"date":1291,"open":1239,"high":1059,"low":1284,"close":1292,"change":1016,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",18.11,0.44,34300,{"date":1296,"open":1297,"high":1297,"low":1288,"close":1283,"change":190,"percent_change":847,"volume":1298,"transactions":9,"vwap":1283},"2026-02-13",18.23,7300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1276,"change":730,"percent_change":222,"volume":1303,"transactions":9,"vwap":1276},"2026-02-12",17.82,18.13,11600,{"date":1305,"open":1276,"high":1276,"low":1053,"close":1053,"change":288,"percent_change":1306,"volume":1273,"transactions":9,"vwap":1053},"2026-02-11",-1.54,{"date":1308,"open":1282,"high":1309,"low":1292,"close":1309,"change":278,"percent_change":232,"volume":1310,"transactions":9,"vwap":1309},"2026-02-10",18.16,18800,{"date":1312,"open":1313,"high":1313,"low":1309,"close":1067,"change":409,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1067},"2026-02-09",18.36,-0.76,147400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-06",18.51,18.54,18.32,18.33,-0.5,-2.66,117700,{"date":1326,"open":1195,"high":1327,"low":1328,"close":1329,"change":417,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-05",18.91,18.68,18.83,0.48,74700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1178,"change":1011,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1178},"2026-02-04",18.4,18.8,1.46,18500,{"date":1339,"open":1202,"high":1340,"low":1341,"close":1342,"change":557,"percent_change":745,"volume":1343,"transactions":9,"vwap":1342},"2026-02-03",18.64,18.34,18.47,62400,{"date":1345,"open":1179,"high":1179,"low":1229,"close":1319,"change":557,"percent_change":745,"volume":1346,"transactions":9,"vwap":1319},"2026-02-02",282300,{"date":1348,"open":1349,"high":1349,"low":1313,"close":1350,"change":147,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-30",19.19,18.61,2.08,144000,{"date":1354,"open":1058,"high":1228,"low":1058,"close":1297,"change":982,"percent_change":137,"volume":1355,"transactions":9,"vwap":1297},"2026-01-29",342700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1292,"change":1361,"percent_change":212,"volume":1362,"transactions":9,"vwap":1292},"2026-01-28",18.059999,18.21,17.84,-0.04,104900,{"date":1364,"open":1365,"high":1334,"low":1282,"close":1282,"change":1029,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1282},"2026-01-27",18.35,-2.47,162900,{"date":1369,"open":1178,"high":1178,"low":1229,"close":1350,"change":112,"percent_change":369,"volume":1370,"transactions":9,"vwap":1350},"2026-01-26",222600,{"date":1372,"open":1172,"high":1172,"low":1350,"close":1173,"change":708,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1173},"2026-01-23",-0.59,163300,{"date":1376,"open":1179,"high":1179,"low":1340,"close":1377,"change":409,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-22",18.73,-0.74,35400,{"date":1381,"open":1147,"high":1075,"low":1165,"close":1382,"change":925,"percent_change":882,"volume":1383,"transactions":9,"vwap":1382},"2026-01-21",18.87,23100,{"date":1385,"open":1386,"high":1387,"low":1221,"close":1388,"change":836,"percent_change":252,"volume":1389,"transactions":9,"vwap":1388},"2026-01-20",19.14,19.22,19.21,30800,{"date":1391,"open":1082,"high":1132,"low":1082,"close":1392,"change":1016,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-16",19.01,0.42,34100,{"date":1396,"open":1397,"high":1397,"low":1097,"close":1219,"change":567,"percent_change":773,"volume":1398,"transactions":9,"vwap":1219},"2026-01-15",18.97,14000,{"date":1400,"open":1080,"high":1401,"low":1076,"close":1076,"change":1402,"percent_change":1403,"volume":1267,"transactions":9,"vwap":1076},"2026-01-14",19.13,-0.09,-0.47,{"date":1405,"open":1095,"high":1148,"low":1075,"close":1096,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1096},"2026-01-13",0.15,0.79,24900,{"date":1410,"open":1081,"high":1349,"low":1411,"close":1397,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1397},"2026-01-12",18.96,-0.24,-1.25,123100,{"date":1416,"open":1417,"high":1074,"low":1388,"close":1388,"change":1099,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1388},"2026-01-09",19.35,-0.67,179200,{"date":1421,"open":1422,"high":1213,"low":1125,"close":1423,"change":679,"percent_change":968,"volume":1424,"transactions":9,"vwap":1423},"2026-01-08",19.37,19.34,56100,{"date":1426,"open":1427,"high":1423,"low":1427,"close":1428,"change":251,"percent_change":401,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",19.23,19.33,111200,{"date":1431,"open":1081,"high":1388,"low":1401,"close":1081,"change":409,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1081},"2026-01-06",-0.73,48100,{"date":1435,"open":1133,"high":1436,"low":1153,"close":1153,"change":500,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1153},"2026-01-05",19.48,-1.28,13900,{"date":1440,"open":1441,"high":1442,"low":1161,"close":1140,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1140},"2026-01-02",19.65,19.67,-0.52,-2.59,26600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":968,"percent_change":122,"volume":1451,"transactions":9,"vwap":1450},"2025-12-31",20.030001,20.3,20.08,19300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1448,"change":557,"percent_change":960,"volume":1457,"transactions":9,"vwap":1448},"2025-12-30",20.040001,20.049999,19.98,33700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":968,"percent_change":122,"volume":1464,"transactions":9,"vwap":1463},"2025-12-29",20.13,20.21,20.09,20.1,73600,{"date":1466,"open":1462,"high":1462,"low":1467,"close":1455,"change":452,"percent_change":1373,"volume":1468,"transactions":9,"vwap":1455},"2025-12-26",20,221000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":759,"percent_change":233,"volume":1475,"transactions":9,"vwap":1474},"2025-12-24",20.16,20.19,20.15,20.17,3800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":409,"percent_change":1100,"volume":1481,"transactions":9,"vwap":1480},"2025-12-23",20.5,20.51,20.38,8000,{"date":1483,"open":1484,"high":1485,"low":1479,"close":1486,"change":772,"percent_change":260,"volume":1487,"transactions":9,"vwap":1486},"2025-12-22",20.53,20.54,20.52,27600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":759,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-19",20.66,20.56,20.6,-1.01,60500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":759,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-18",20.79,20.82,20.7,20.81,-1,15800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1406,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-17",20.76,21.049999,20.71,21.02,0.72,121600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":417,"percent_change":317,"volume":1517,"transactions":9,"vwap":1516},"2025-12-16",20.91,20.98,20.65,20.87,60600,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1016,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-15",20.62,20.78,0.39,94600,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1499,"change":969,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1499},"2025-12-12",20.44,20.73,1.42,7000,{"date":1531,"open":1478,"high":1478,"low":1532,"close":1533,"change":343,"percent_change":672,"volume":1534,"transactions":9,"vwap":1533},"2025-12-11",20.39,20.41,4500,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":358,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-10",20.55,20.28,20.34,-1.41,17000,{"date":1543,"open":1544,"high":1515,"low":1227,"close":1545,"change":417,"percent_change":1293,"volume":1546,"transactions":9,"vwap":1545},"2025-12-09",20.61,20.63,15100,{"date":1548,"open":1549,"high":1492,"low":1549,"close":1485,"change":679,"percent_change":968,"volume":746,"transactions":9,"vwap":1485},"2025-12-08",20.46,{"date":1551,"open":1552,"high":1485,"low":1552,"close":1484,"change":232,"percent_change":802,"volume":1553,"transactions":9,"vwap":1484},"2025-12-05",20.37,11800,{"date":1555,"open":1545,"high":1499,"low":1556,"close":1557,"change":633,"percent_change":52,"volume":983,"transactions":9,"vwap":1557},"2025-12-04",20.58,20.69,{"date":1559,"open":1499,"high":1499,"low":1560,"close":1560,"change":953,"percent_change":567,"volume":1561,"transactions":9,"vwap":1560},"2025-12-03",20.59,11500,{"date":1563,"open":1520,"high":1564,"low":1556,"close":1544,"change":299,"percent_change":299,"volume":1565,"transactions":9,"vwap":1544},"2025-12-02",20.64,41300,{"date":1567,"open":1515,"high":1568,"low":1537,"close":1544,"change":112,"percent_change":369,"volume":1569,"transactions":9,"vwap":1544},"2025-12-01",20.67,75700,{"date":1571,"open":1545,"high":1515,"low":1544,"close":1520,"change":953,"percent_change":567,"volume":1572,"transactions":9,"vwap":1520},"2025-11-28",3200,{"date":1574,"open":1575,"high":1575,"low":1492,"close":1564,"change":232,"percent_change":802,"volume":1576,"transactions":9,"vwap":1564},"2025-11-26",20.74,3100,{"date":1578,"open":1579,"high":1580,"low":1575,"close":1581,"change":953,"percent_change":567,"volume":1582,"transactions":9,"vwap":1581},"2025-11-25",20.83,20.94,20.8,5200,{"date":1584,"open":1585,"high":1585,"low":1581,"close":1498,"change":653,"percent_change":1586,"volume":1569,"transactions":9,"vwap":1498},"2025-11-24",21.01,-1.42,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":307,"percent_change":749,"volume":1593,"transactions":9,"vwap":1592},"2025-11-21",21.3,21.33,21.040001,21.12,11000,{"date":1595,"open":1515,"high":1596,"low":1515,"close":1596,"change":969,"percent_change":663,"volume":1597,"transactions":9,"vwap":1596},"2025-11-20",21.08,16600,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1497,"change":241,"percent_change":1602,"volume":1298,"transactions":9,"vwap":1497},"2025-11-19",20.72,20.86,0.53,{"date":1604,"open":1507,"high":1500,"low":1564,"close":1605,"change":1016,"percent_change":1522,"volume":1606,"transactions":9,"vwap":1605},"2025-11-18",20.68,12400,{"date":1608,"open":1609,"high":1492,"low":1610,"close":1492,"change":434,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1492},"2025-11-17",20.49,20.35,1.28,3900,{"date":1614,"open":1491,"high":1491,"low":1449,"close":1539,"change":278,"percent_change":442,"volume":1534,"transactions":9,"vwap":1539},"2025-11-14",{"date":1616,"open":1617,"high":1532,"low":1617,"close":1552,"change":868,"percent_change":59,"volume":1618,"transactions":9,"vwap":1552},"2025-11-13",20.29,10000,{"date":1620,"open":1473,"high":1471,"low":1621,"close":1460,"change":968,"percent_change":122,"volume":1561,"transactions":9,"vwap":1460},"2025-11-12",20.11,{"date":1623,"open":1624,"high":1473,"low":1454,"close":1450,"change":278,"percent_change":442,"volume":1625,"transactions":9,"vwap":1450},"2025-11-11",20.07,28400,{"date":1627,"open":1628,"high":1628,"low":1463,"close":1621,"change":268,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1621},"2025-11-10",20.22,-1.95,32300,{"date":1632,"open":1568,"high":1507,"low":1479,"close":1479,"change":417,"percent_change":1293,"volume":1633,"transactions":9,"vwap":1479},"2025-11-07",6500,{"date":1635,"open":1636,"high":1637,"low":1610,"close":1638,"change":1639,"percent_change":1127,"volume":1640,"transactions":9,"vwap":1638},"2025-11-06",20.36,20.43,20.42,0.14,32900,{"date":1642,"open":1478,"high":1478,"low":1643,"close":1538,"change":279,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1538},"2025-11-05",20.2,-0.93,69100,{"date":1647,"open":1552,"high":1648,"low":1538,"close":1648,"change":1522,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-04",20.47,1.94,34200,{"date":1652,"open":1112,"high":1460,"low":1448,"close":1450,"change":409,"percent_change":709,"volume":1653,"transactions":9,"vwap":1450},"2025-11-03",8800,{"date":1655,"open":1656,"high":1656,"low":1474,"close":1628,"change":307,"percent_change":836,"volume":1657,"transactions":9,"vwap":1628},"2025-10-31",20.25,9500,{"date":1659,"open":1450,"high":1472,"low":1450,"close":1660,"change":749,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-30",20.18,0.95,5400,{"date":1664,"open":1665,"high":1454,"low":1665,"close":1666,"change":369,"percent_change":500,"volume":1667,"transactions":9,"vwap":1666},"2025-10-29",19.81,19.99,33600,{"date":1669,"open":1462,"high":1474,"low":1670,"close":1454,"change":953,"percent_change":567,"volume":1671,"transactions":9,"vwap":1454},"2025-10-28",20.01,103000,{"date":1673,"open":1450,"high":1463,"low":1448,"close":1112,"change":279,"percent_change":443,"volume":1674,"transactions":9,"vwap":1112},"2025-10-27",46100,{"date":1676,"open":1628,"high":1677,"low":1461,"close":1656,"change":452,"percent_change":1373,"volume":1678,"transactions":9,"vwap":1656},"2025-10-24",20.26,5000,{"date":1680,"open":1526,"high":1526,"low":1539,"close":1552,"change":22,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1552},"2025-10-23",-0.97,2300,{"date":1684,"open":1484,"high":1564,"low":1609,"close":1227,"change":307,"percent_change":749,"volume":1685,"transactions":9,"vwap":1227},"2025-10-22",2400,{"date":1687,"open":1638,"high":1484,"low":1638,"close":1484,"change":1688,"percent_change":117,"volume":1689,"transactions":9,"vwap":1484},"2025-10-21",0.23,4800,{"date":1691,"open":1609,"high":1609,"low":1461,"close":1449,"change":358,"percent_change":1540,"volume":1692,"transactions":9,"vwap":1449},"2025-10-20",8200,{"date":1694,"open":1515,"high":1515,"low":1485,"close":1560,"change":392,"percent_change":633,"volume":1695,"transactions":9,"vwap":1560},"2025-10-17",2800,{"date":1697,"open":1698,"high":1544,"low":1637,"close":1227,"change":1099,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1227},"2025-10-16",20.45,-0.63,7500,{"date":1702,"open":1507,"high":1507,"low":1490,"close":1499,"change":653,"percent_change":1703,"volume":1582,"transactions":9,"vwap":1499},"2025-10-15",-1.43,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":221,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-14",21.19,20.89,21,0.86,46300,{"date":1712,"open":1516,"high":1516,"low":1521,"close":1498,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1498},"2025-10-13",-0.65,-3.03,12800,{"date":1717,"open":1507,"high":25,"low":1564,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-10",21.47,0.77,3.72,51100,{"date":1723,"open":1520,"high":1724,"low":1520,"close":1499,"change":251,"percent_change":132,"volume":1725,"transactions":9,"vwap":1499},"2025-10-09",20.75,6400,{"date":1727,"open":1544,"high":1544,"low":1728,"close":1485,"change":409,"percent_change":1100,"volume":1729,"transactions":9,"vwap":1485},"2025-10-08",20.48,2900,{"date":1731,"open":1526,"high":1557,"low":1526,"close":1605,"change":730,"percent_change":1256,"volume":1732,"transactions":9,"vwap":1605},"2025-10-07",23700,{"date":1734,"open":1609,"high":1479,"low":1526,"close":1648,"change":1402,"percent_change":724,"volume":1735,"transactions":9,"vwap":1648},"2025-10-06",13700,{"date":1737,"open":1537,"high":1492,"low":1485,"close":1491,"change":369,"percent_change":1412,"volume":1678,"transactions":9,"vwap":1491},"2025-10-03",{"date":1739,"open":1491,"high":1568,"low":1491,"close":1544,"change":1099,"percent_change":1699,"volume":1740,"transactions":9,"vwap":1544},"2025-10-02",2600,{"date":1742,"open":1499,"high":1497,"low":1557,"close":1575,"change":232,"percent_change":802,"volume":1438,"transactions":9,"vwap":1575},"2025-10-01",{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":369,"percent_change":1412,"volume":1662,"transactions":9,"vwap":1747},"2025-09-30",20.92,20.85,20.9,{"date":1749,"open":1513,"high":1750,"low":1513,"close":1751,"change":461,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-29",20.99,20.95,-0.85,10900,{"date":1755,"open":1756,"high":1757,"low":1592,"close":1758,"change":343,"percent_change":333,"volume":1633,"transactions":9,"vwap":1758},"2025-09-26",21.22,21.26,21.13,{"date":1760,"open":1761,"high":1762,"low":1591,"close":1763,"change":1406,"percent_change":1509,"volume":1764,"transactions":9,"vwap":1763},"2025-09-25",21.11,21.14,21.059999,5800,{"date":1766,"open":1601,"high":1508,"low":1601,"close":1513,"change":739,"percent_change":1767,"volume":1310,"transactions":9,"vwap":1513},"2025-09-24",-1.09,{"date":1769,"open":1585,"high":1762,"low":1585,"close":1762,"change":894,"percent_change":1639,"volume":1770,"transactions":9,"vwap":1762},"2025-09-23",18200,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1761,"change":452,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1761},"2025-09-22",21.18,21.1,-0.57,12500,{"date":1778,"open":1756,"high":1779,"low":1706,"close":1780,"change":107,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-19",21.24,21.23,0.28,14200,{"date":1784,"open":1779,"high":1779,"low":1785,"close":1786,"change":107,"percent_change":1781,"volume":1678,"transactions":9,"vwap":1786},"2025-09-18",21.16,21.17,{"date":1788,"open":1514,"high":1592,"low":1514,"close":1761,"change":1402,"percent_change":546,"volume":1789,"transactions":9,"vwap":1761},"2025-09-17",13100,{"date":1791,"open":1792,"high":1793,"low":1786,"close":1794,"change":461,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-16",21.21,21.28,21.2,-0.84,1200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":708,"percent_change":780,"volume":1802,"transactions":9,"vwap":1801},"2025-09-15",21.31,21.39,21.38,20900,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":343,"percent_change":333,"volume":1808,"transactions":9,"vwap":1807},"2025-09-12",21.41,21.5,21.49,24600,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":908,"percent_change":1230,"volume":1813,"transactions":9,"vwap":1812},"2025-09-11",21.66,21.42,98800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":22,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-10",21.72,21.83,21.68,21.79,-0.91,48500,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":557,"percent_change":370,"volume":1826,"transactions":9,"vwap":1825},"2025-09-09",21.91,21.99,151900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":759,"percent_change":443,"volume":1833,"transactions":9,"vwap":1832},"2025-09-08",22.08,22.11,22.040001,22.059999,3300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1412,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-05",22.28,22.29,22.2,22.27,-1.07,16900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1844,"change":1016,"percent_change":808,"volume":1847,"transactions":9,"vwap":1844},"2025-09-04",22.51,22.59,22.47,3500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1402,"percent_change":268,"volume":1854,"transactions":9,"vwap":1853},"2025-09-03",22.4,22.49,22.39,22.43,10400,{"date":1856,"open":1857,"high":1857,"low":1846,"close":1858,"change":968,"percent_change":930,"volume":1782,"transactions":9,"vwap":1858},"2025-09-02",22.63,22.52,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1846,"change":417,"percent_change":127,"volume":1863,"transactions":9,"vwap":1846},"2025-08-29",22.53,22.42,7900,{"date":1865,"open":1866,"high":1852,"low":1867,"close":1868,"change":369,"percent_change":212,"volume":1869,"transactions":9,"vwap":1868},"2025-08-28",22.37,22.33,22.38,8300,{"date":1871,"open":1858,"high":1858,"low":1850,"close":1853,"change":1639,"percent_change":1872,"volume":1576,"transactions":9,"vwap":1853},"2025-08-27",0.63,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1837,"change":107,"percent_change":1011,"volume":1877,"transactions":9,"vwap":1837},"2025-08-26",22.22,22.31,13200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":393,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-08-25",22.09,22.25,22.23,0.59,131000,{"date":1886,"open":1862,"high":1851,"low":1887,"close":1887,"change":1029,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-22",22.1,-2.04,30000,{"date":1891,"open":1858,"high":1892,"low":1858,"close":1893,"change":679,"percent_change":307,"volume":1894,"transactions":9,"vwap":1893},"2025-08-21",22.98,22.56,70800,{"date":1896,"open":1846,"high":1893,"low":1897,"close":1898,"change":241,"percent_change":52,"volume":1899,"transactions":9,"vwap":1898},"2025-08-20",22.44,22.55,124400,{"date":1901,"open":1867,"high":1897,"low":1867,"close":1897,"change":982,"percent_change":1222,"volume":1732,"transactions":9,"vwap":1897},"2025-08-19",{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":772,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-18",22.3,22.34,22.32,-0.36,3700,{"date":1910,"open":1911,"high":1862,"low":1911,"close":1850,"change":1361,"percent_change":461,"volume":1912,"transactions":9,"vwap":1850},"2025-08-15",22.35,9100,{"date":1914,"open":1915,"high":1916,"low":1882,"close":1897,"change":997,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1897},"2025-08-14",22.41,22.48,1.4,37300,{"date":1920,"open":1921,"high":1921,"low":1880,"close":1922,"change":358,"percent_change":1266,"volume":1923,"transactions":9,"vwap":1922},"2025-08-13",22.18,22.13,16200,{"date":1925,"open":1858,"high":1858,"low":1852,"close":1862,"change":1412,"percent_change":1047,"volume":1926,"transactions":9,"vwap":1862},"2025-08-12",17300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":968,"percent_change":930,"volume":1932,"transactions":9,"vwap":1931},"2025-08-11",22.58,22.69,22.66,15700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1935,"change":679,"percent_change":307,"volume":1938,"transactions":9,"vwap":1935},"2025-08-08",22.61,22.64,22.6,18300,{"date":1940,"open":1941,"high":1941,"low":1937,"close":1937,"change":442,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1937},"2025-08-07",22.62,-0.66,600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":190,"percent_change":1077,"volume":1572,"transactions":9,"vwap":1948},"2025-08-06",22.87,22.72,22.75,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":409,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-05",22.9,22.78,22.81,-0.61,2700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":759,"percent_change":1820,"volume":1962,"transactions":9,"vwap":1961},"2025-08-04",22.96,22.97,22.89,22.95,4700,{"date":1964,"open":1965,"high":1966,"low":1892,"close":1967,"change":836,"percent_change":764,"volume":1968,"transactions":9,"vwap":1967},"2025-08-01",23.09,23.27,23.16,23500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1958,"change":1639,"percent_change":1974,"volume":903,"transactions":9,"vwap":1958},"2025-07-31",22.88,22.99,22.82,0.61,{"date":1976,"open":1977,"high":1946,"low":1947,"close":1973,"change":968,"percent_change":930,"volume":1978,"transactions":9,"vwap":1973},"2025-07-30",22.74,12600,{"date":1980,"open":1935,"high":1981,"low":1845,"close":1981,"change":241,"percent_change":52,"volume":1383,"transactions":9,"vwap":1981},"2025-07-29",22.77,{"date":1983,"open":1857,"high":1984,"low":1857,"close":1931,"change":836,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1931},"2025-07-28",22.71,0.89,14400,{"date":1988,"open":1893,"high":1893,"low":1989,"close":1989,"change":894,"percent_change":393,"volume":1990,"transactions":9,"vwap":1989},"2025-07-25",22.46,10100,{"date":1992,"open":1868,"high":1846,"low":1993,"close":1853,"change":241,"percent_change":52,"volume":1994,"transactions":9,"vwap":1853},"2025-07-24",22.36,17900,{"date":1996,"open":1993,"high":1866,"low":1837,"close":1906,"change":1077,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1906},"2025-07-23",-1.15,37800,{"date":2000,"open":2001,"high":2001,"low":1858,"close":1929,"change":968,"percent_change":930,"volume":2002,"transactions":9,"vwap":1929},"2025-07-22",22.65,9700,{"date":2004,"open":1893,"high":1929,"low":1897,"close":1861,"change":325,"percent_change":453,"volume":1597,"transactions":9,"vwap":1861},"2025-07-21",{"date":2006,"open":1936,"high":1947,"low":1936,"close":2007,"change":107,"percent_change":1011,"volume":2008,"transactions":9,"vwap":2007},"2025-07-18",22.7,6700,{"date":2010,"open":1984,"high":1984,"low":1941,"close":1936,"change":1099,"percent_change":1775,"volume":1298,"transactions":9,"vwap":1936},"2025-07-17",{"date":2012,"open":2013,"high":2014,"low":1948,"close":1981,"change":557,"percent_change":492,"volume":1700,"transactions":9,"vwap":1981},"2025-07-16",22.84,22.92,{"date":2016,"open":1981,"high":2017,"low":1981,"close":2013,"change":212,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2013},"2025-07-15",22.86,-0.95,6100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":1361,"percent_change":325,"volume":1529,"transactions":9,"vwap":2022},"2025-07-14",23.059999,23.07,23,{"date":2026,"open":1959,"high":2027,"low":1959,"close":2027,"change":1406,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-11",23.1,0.65,7700,{"date":2031,"open":1972,"high":2024,"low":2032,"close":1961,"change":772,"percent_change":960,"volume":2019,"transactions":9,"vwap":1961},"2025-07-10",22.94,{"date":2034,"open":1892,"high":2023,"low":1958,"close":2035,"change":307,"percent_change":830,"volume":2036,"transactions":9,"vwap":2035},"2025-07-09",23.030001,16300,{"date":2038,"open":1892,"high":2039,"low":2040,"close":1972,"change":1099,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1972},"2025-07-08",23.02,22.93,-0.56,10300,{"date":2044,"open":1958,"high":1967,"low":1961,"close":2045,"change":142,"percent_change":1917,"volume":1889,"transactions":9,"vwap":2045},"2025-07-07",23.12,{"date":2047,"open":1977,"high":2048,"low":2049,"close":2050,"change":190,"percent_change":1077,"volume":2051,"transactions":9,"vwap":2050},"2025-07-03",22.83,22.73,22.8,20200,{"date":2053,"open":2032,"high":2032,"low":2017,"close":2017,"change":567,"percent_change":724,"volume":2054,"transactions":9,"vwap":2017},"2025-07-02",3400,{"date":2056,"open":1892,"high":1972,"low":2032,"close":1958,"change":1402,"percent_change":260,"volume":2057,"transactions":9,"vwap":1958},"2025-07-01",17500,{"date":2059,"open":2060,"high":2061,"low":1958,"close":2062,"change":278,"percent_change":1099,"volume":2063,"transactions":9,"vwap":2062},"2025-06-30",23.13,23.15,23.049999,15000,{"date":2065,"open":2039,"high":2066,"low":2067,"close":2068,"change":982,"percent_change":1215,"volume":2069,"transactions":9,"vwap":2068},"2025-06-27",23.11,23.01,23.08,17800,{"date":2071,"open":2035,"high":2062,"low":2032,"close":1958,"change":759,"percent_change":1820,"volume":1337,"transactions":9,"vwap":1958},"2025-06-26",{"date":2073,"open":2074,"high":2074,"low":2027,"close":2075,"change":500,"percent_change":1840,"volume":1481,"transactions":9,"vwap":2075},"2025-06-25",23.19,23.17,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2041,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-24",23.57,23.32,23.42,-2.34,8500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":325,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-23",24.14,24.18,23.95,23.98,-0.7,7100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":982,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-20",24.02,24.22,23.73,24.15,0.5,2200,{"date":2100,"open":2101,"high":2101,"low":2087,"close":2102,"change":107,"percent_change":122,"volume":1582,"transactions":9,"vwap":2102},"2025-06-18",24.049999,24.030001,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1781,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-17",23.86,24.040001,23.97,1.18,172100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":500,"percent_change":1084,"volume":2116,"transactions":9,"vwap":2115},"2025-06-16",23.55,23.71,23.54,23.69,20100,{"date":2118,"open":2119,"high":2093,"low":2120,"close":2121,"change":672,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-13",23.96,23.88,23.94,1.44,31800,{"date":2125,"open":2115,"high":2115,"low":2126,"close":2127,"change":679,"percent_change":307,"volume":2128,"transactions":9,"vwap":2127},"2025-06-12",23.59,23.6,6300,{"date":2130,"open":2126,"high":2131,"low":2078,"close":2126,"change":452,"percent_change":780,"volume":2132,"transactions":9,"vwap":2126},"2025-06-11",23.66,22600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2113,"change":772,"percent_change":925,"volume":2138,"transactions":9,"vwap":2113},"2025-06-10",23.76,23.79,23.65,18700,{"date":2140,"open":2141,"high":2141,"low":2136,"close":2136,"change":500,"percent_change":1084,"volume":1782,"transactions":9,"vwap":2136},"2025-06-09",23.9,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2106,"change":772,"percent_change":847,"volume":2147,"transactions":9,"vwap":2106},"2025-06-06",24.07,24.12,23.99,29300,{"date":2149,"open":2102,"high":2150,"low":2102,"close":2145,"change":1402,"percent_change":908,"volume":921,"transactions":9,"vwap":2145},"2025-06-05",24.16,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":960,"percent_change":1703,"volume":1732,"transactions":9,"vwap":2155},"2025-06-04",24.25,24.17,24.21,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":953,"percent_change":772,"volume":1770,"transactions":9,"vwap":2160},"2025-06-03",24.62,24.53,24.56,{"date":2162,"open":2163,"high":2163,"low":2160,"close":2164,"change":279,"percent_change":802,"volume":2165,"transactions":9,"vwap":2164},"2025-06-02",24.65,24.58,14100,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":142,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-30",24.78,24.68,24.77,1.31,27400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":369,"percent_change":22,"volume":2179,"transactions":9,"vwap":2178},"2025-05-29",24.44,24.48,24.37,24.45,6200,{"date":2181,"open":2182,"high":2183,"low":2176,"close":2184,"change":343,"percent_change":969,"volume":1678,"transactions":9,"vwap":2184},"2025-05-28",24.49,24.54,24.5,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":1016,"percent_change":333,"volume":2190,"transactions":9,"vwap":2189},"2025-05-27",24.47,24.39,24.43,144700,{"date":2192,"open":2177,"high":2177,"low":2193,"close":2194,"change":772,"percent_change":847,"volume":2195,"transactions":9,"vwap":2194},"2025-05-23",24.33,24.35,10500,{"date":2197,"open":2187,"high":2198,"low":2177,"close":2189,"change":417,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2189},"2025-05-22",24.51,0.37,9200,{"date":2202,"open":2086,"high":2203,"low":2086,"close":2204,"change":392,"percent_change":1016,"volume":1618,"transactions":9,"vwap":2204},"2025-05-21",24.38,24.34,{"date":2206,"open":2207,"high":2203,"low":2208,"close":2207,"change":107,"percent_change":122,"volume":2209,"transactions":9,"vwap":2207},"2025-05-20",24.32,24.3,19900,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":392,"percent_change":1016,"volume":2215,"transactions":9,"vwap":2214},"2025-05-19",24.42,24.24,24.26,37200,{"date":2217,"open":2203,"high":2203,"low":2218,"close":2213,"change":1361,"percent_change":232,"volume":2219,"transactions":9,"vwap":2213},"2025-05-16",23.92,14700,{"date":2221,"open":2207,"high":2207,"low":2094,"close":2222,"change":278,"percent_change":452,"volume":1912,"transactions":9,"vwap":2222},"2025-05-15",24.28,{"date":2224,"open":2155,"high":2225,"low":2226,"close":2225,"change":708,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-14",24.31,24.01,-0.45,11900,{"date":2230,"open":2231,"high":2231,"low":2207,"close":2212,"change":369,"percent_change":22,"volume":2232,"transactions":9,"vwap":2212},"2025-05-13",24.59,21800,{"date":2234,"open":2177,"high":2235,"low":2177,"close":2187,"change":936,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2187},"2025-05-12",24.61,-2.2,70200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":772,"percent_change":370,"volume":1692,"transactions":9,"vwap":2243},"2025-05-09",24.98,25.040001,24.97,25.02,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":392,"percent_change":1016,"volume":1808,"transactions":9,"vwap":2249},"2025-05-08",25.11,25.19,25.049999,25.1,{"date":2251,"open":2249,"high":2252,"low":2176,"close":2253,"change":836,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-07",25.14,25.08,0.8,12700,{"date":2257,"open":2258,"high":2259,"low":2170,"close":2260,"change":417,"percent_change":808,"volume":2261,"transactions":9,"vwap":2260},"2025-05-06",24.91,24.95,24.88,22700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":442,"percent_change":378,"volume":2268,"transactions":9,"vwap":2267},"2025-05-05",24.69,24.8,24.66,24.79,13500,{"date":2270,"open":2242,"high":2242,"low":2271,"close":2272,"change":709,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-02",24.9,24.94,-2.69,26500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":392,"percent_change":1016,"volume":2165,"transactions":9,"vwap":2278},"2025-05-01",25.58,25.63,25.55,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":953,"percent_change":772,"volume":2285,"transactions":9,"vwap":2284},"2025-04-30",25.73,25.6,25.61,5600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2278,"change":409,"percent_change":794,"volume":2291,"transactions":9,"vwap":2278},"2025-04-29",25.67,25.71,25.56,5900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":772,"percent_change":492,"volume":2298,"transactions":9,"vwap":2297},"2025-04-28",25.76,25.93,25.25,25.77,6900,{"date":2300,"open":2301,"high":2295,"low":2302,"close":2303,"change":221,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-04-25",25.88,25.78,25.85,0.7,13300,{"date":2307,"open":2302,"high":2302,"low":2279,"close":2288,"change":745,"percent_change":740,"volume":2261,"transactions":9,"vwap":2288},"2025-04-24",{"date":2309,"open":2310,"high":2311,"low":2303,"close":2312,"change":847,"percent_change":1413,"volume":2313,"transactions":9,"vwap":2312},"2025-04-23",25.95,26.09,26.049999,13600,{"date":180,"open":2315,"high":176,"low":2316,"close":2317,"change":1361,"percent_change":442,"volume":2318,"transactions":9,"vwap":2317},26.42,26.21,26.38,43800]