[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAN":3,"homepage-market-summary":29,"stock-historical-FAN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAN","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},"First Trust Global Wind Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1649,0.2656,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.8,22.65,22.9,22.49,0.31,1.38,22121.669474,27.3,19.059999,73702.80919836,45.4,4595,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},15.26,66565,24296202.29959,47.96,"2025-04-22",[181,184,193,202,213,224,234,243,253,263,274,285,295,305,315,325,336,344,355,365,374,384,394,403,412,421,430,440,451,459,465,474,483,490,500,510,520,531,537,545,552,560,569,577,586,595,602,611,621,629,636,646,655,664,673,684,693,702,710,719,727,731,735,741,747,754,759,767,774,780,786,791,797,806,814,821,828,833,839,845,852,858,864,872,880,889,898,904,912,917,925,932,938,943,951,958,963,968,974,982,988,996,1002,1010,1019,1027,1036,1043,1050,1057,1063,1071,1077,1084,1089,1096,1102,1107,1111,1118,1123,1128,1132,1138,1145,1149,1154,1157,1161,1165,1170,1176,1182,1187,1190,1196,1202,1206,1213,1218,1223,1227,1230,1233,1238,1241,1247,1250,1255,1261,1266,1269,1274,1279,1284,1290,1293,1302,1307,1311,1316,1320,1324,1329,1335,1341,1350,1354,1360,1366,1374,1379,1382,1386,1391,1399,1406,1414,1421,1428,1432,1438,1444,1447,1454,1459,1464,1469,1475,1481,1487,1494,1498,1503,1507,1509,1513,1518,1524,1531,1537,1542,1548,1551,1559,1565,1570,1577,1582,1589,1594,1598,1604,1611,1619,1627,1633,1640,1646,1652,1657,1661,1665,1672,1677,1682,1685,1690,1696,1700,1703,1707,1713,1717,1721,1724,1730,1735,1741,1745,1750,1754,1756,1759,1762,1768,1773,1776,1780,1785,1788,1791,1796,1801,1806,1811,1817,1823,1830,1837,1843,1849,1855,1862,1868,1873,1879,1883,1887,1890,1894,1899,1905,1911,1919,1923,1927,1930,1935,1939,1944,1947,1952,1959,1964,1970,1977,1981,1985,1992,1997,2001,2006,2010,2013,2015,2018,2022,2027,2031,2037,2042,2046,2053,2055,2059,2062,2066,2069,2076,2079,2083,2087,2092,2096,2100,2103,2109,2112,2115,2121,2125,2131,2136,2143,2149,2155,2161,2168,2174,2179,2182,2187,2193,2199,2203,2209,2217,2223,2229,2234,2240,2246,2253,2258,2263,2267,2273,2277,2282,2285,2291,2296,2303,2310,2315,2319,2326,2333,2340,2343,2347,2350,2357,2364],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},215,22.7829,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.54,22.37,-0.19,-0.84,36970.544218,264,22.4208,{"date":194,"open":195,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.86,22.68,-0.0255,-0.11,59490.388328,226,22.6923,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.64,22.72,22.56,22.7055,-0.0845,-0.37,22672.930259,340,22.6216,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.88,22.91,22.73,22.79,-0.18,-0.78,15391.037029,275,22.8287,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",22.97,22.9856,22.895,0.18,0.79,20498.323095,177,22.9517,{"date":235,"open":218,"high":236,"low":237,"close":218,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",22.87,22.67,-0.4093,-1.76,21972.251986,527,22.7743,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",23.49,23.19,23.1993,-0.4907,-2.07,23265.894636,294,23.2412,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.53,23.77,23.69,0.1537,0.65,34623.750556,727,23.6895,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23.55,23.56,23.43,23.5363,0.1563,0.67,30123.219276,261,23.5108,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",23.45,23.46,23.2931,23.38,-0.07,-0.3,207379.602429,236,23.3117,{"date":286,"open":287,"high":288,"low":289,"close":276,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.41,23.555,23.39,0.42,1.82,49026.87305,324,23.489,{"date":296,"open":246,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",23.25,22.9156,23.03,0.165,0.72,1007786.268648,541,23.1446,{"date":306,"open":228,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",22.8999,22.82,22.865,-0.045,-0.2,102627.344111,237,22.8471,{"date":316,"open":317,"high":318,"low":319,"close":216,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",22.92,23.01,22.835,-0.744,-3.15,27242.418056,478,22.9416,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",23.815,23.8499,23.6401,23.654,0.1509,0.64,11573.718704,230,23.7095,{"date":337,"open":257,"high":257,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",23.5031,-0.3377,-1.42,15632.803309,242,23.6006,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.03,24.04,23.83,23.8408,-0.1942,-0.81,8658.073134,272,23.9021,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",23.98,24.25,24.035,0.365,1.54,48296.210229,462,24.1145,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":106,"percent_change":121,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.76,23.7814,23.64,23.67,17660.553648,234,23.6916,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":211,"vwap":383},"2026-09-03",23.44,23.628,23.4,23.61,0.2702,1.16,26065.587435,23.5887,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":342,"vwap":393},"2026-09-02",23.31,23.35,23.2201,23.3398,-0.0488,-0.21,15560.212701,23.3125,{"date":395,"open":396,"high":266,"low":387,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",23.52,23.3886,-0.2414,-1.02,64323.33095,254,23.418,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":311,"percent_change":189,"volume":409,"transactions":410,"vwap":411},"2026-08-31",23.74,23.75,23.6,23.63,25657.859108,286,23.6485,{"date":413,"open":414,"high":414,"low":415,"close":348,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",24.18,23.7401,-0.35,-1.45,18460.512513,370,23.8359,{"date":422,"open":414,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",24.24,24.05,0.26,1.09,54072.930028,622,24.1659,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":209,"volume":437,"transactions":438,"vwap":439},"2026-08-26",24.01,24.085,23.91,23.92,-0.0898,26164.28642,257,23.9615,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",24.07,24.13,23.99,24.0098,0.2498,1.05,34748.086616,359,24.0271,{"date":452,"open":348,"high":453,"low":408,"close":367,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",23.86,-0.1,-0.42,37704.205232,402,23.7781,{"date":460,"open":443,"high":461,"low":453,"close":453,"change":280,"percent_change":462,"volume":463,"transactions":251,"vwap":464},"2026-08-21",24.145,-0.29,59711.308264,24.0016,{"date":466,"open":444,"high":467,"low":468,"close":469,"change":470,"percent_change":209,"volume":471,"transactions":472,"vwap":473},"2026-08-20",24.105,23.89,23.93,-0.09,361407.95341,1075,23.9699,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":391,"volume":480,"transactions":481,"vwap":482},"2026-08-19",24.14,23.9609,24.02,-0.0503,22533.548234,281,24.0242,{"date":484,"open":423,"high":423,"low":346,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":419,"vwap":489},"2026-08-18",24.0703,-0.2697,-1.11,38319.53307,24.1069,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",24.43,24.442,24.34,0.02,0.08,39780.225542,432,24.3905,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",24.27,24.42,24.32,-0.06,-0.25,51534.755803,457,24.3091,{"date":511,"open":512,"high":513,"low":494,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",24.4,24.46,24.38,-0.23,-0.93,77290.062894,454,24.368,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",24.78,24.8299,24.575,24.61,0.69,2.88,35210.015274,468,24.6266,{"date":532,"open":453,"high":432,"low":453,"close":435,"change":533,"percent_change":534,"volume":535,"transactions":508,"vwap":536},"2026-08-11",0.23,0.97,30928.299894,23.9115,{"date":538,"open":468,"high":539,"low":257,"close":257,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",23.925,-0.307,-1.28,22747.775467,292,23.7525,{"date":546,"open":424,"high":424,"low":547,"close":548,"change":549,"percent_change":22,"volume":550,"transactions":342,"vwap":551},"2026-08-07",23.82,23.997,0.327,53338.715584,23.9754,{"date":553,"open":370,"high":554,"low":379,"close":370,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",23.8626,0.22,0.94,69445.565388,345,23.7151,{"date":561,"open":562,"high":563,"low":276,"close":276,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",23.8,23.81,-0.47,-1.96,706389.326052,356,23.5477,{"date":570,"open":424,"high":424,"low":571,"close":435,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",23.73,0.1184,0.5,682336.587003,627,23.8962,{"date":578,"open":265,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",23.8016,23.465,0.0716,0.3,113527.839616,332,23.7707,{"date":587,"open":588,"high":588,"low":589,"close":571,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",23.9,23.5,-0.03,-0.13,23094.504302,282,23.7155,{"date":596,"open":408,"high":547,"low":408,"close":367,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",0.6,2.59,42245.62448,353,23.7592,{"date":603,"open":604,"high":605,"low":317,"close":606,"change":591,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",23.26,23.37,23.16,-0.56,84741.575613,676,23.0953,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",23.48,23.197,23.29,-0.62,-2.59,293124.158168,782,23.326,{"date":622,"open":623,"high":623,"low":624,"close":434,"change":625,"percent_change":607,"volume":626,"transactions":627,"vwap":628},"2026-07-27",24.12,23.68,-0.1349,44286.955466,313,23.7963,{"date":630,"open":423,"high":423,"low":432,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":342,"vwap":635},"2026-07-24",24.0449,-0.1569,-0.65,20943.07791,24.0781,{"date":637,"open":638,"high":358,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",24.09,24.08,24.2018,-0.1385,-0.57,22483.608491,203,24.1919,{"date":647,"open":504,"high":648,"low":504,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",24.49,24.3403,0.024,0.1,65489.188288,207,24.3761,{"date":656,"open":657,"high":658,"low":414,"close":659,"change":660,"percent_change":556,"volume":661,"transactions":662,"vwap":663},"2026-07-21",24.22,24.3296,24.3163,0.2263,17395.260452,219,24.2698,{"date":665,"open":666,"high":667,"low":639,"close":638,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",24.35,24.355,0.0479,0.2,23929.923034,304,24.2264,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",23.85,24.0999,23.8245,24.0421,-0.0979,-0.41,28320.963152,263,23.9934,{"date":685,"open":686,"high":687,"low":688,"close":476,"change":689,"percent_change":690,"volume":691,"transactions":191,"vwap":692},"2026-07-16",24.19,24.2,24.0301,-0.1875,-0.77,38782.424387,24.1197,{"date":694,"open":695,"high":695,"low":623,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",24.47,24.3275,0.0175,0.07,58804.098582,331,24.2143,{"date":703,"open":494,"high":513,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":682,"vwap":709},"2026-07-14",24.28,24.31,0.4507,1.89,43744.96416,24.3628,{"date":711,"open":623,"high":623,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",23.84,23.8593,-0.1807,-0.75,38043.576432,310,23.9145,{"date":720,"open":721,"high":722,"low":444,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",24,24.1,24.040001,-0.14,-0.58,14300,{"date":728,"open":729,"high":358,"low":476,"close":414,"change":651,"percent_change":290,"volume":730,"transactions":9,"vwap":414},"2026-07-09",24.21,40000,{"date":732,"open":444,"high":476,"low":675,"close":639,"change":198,"percent_change":733,"volume":734,"transactions":9,"vwap":639},"2026-07-08",-0.45,24100,{"date":736,"open":737,"high":737,"low":476,"close":686,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":686},"2026-07-07",24.36,-0.7,-2.81,259000,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":669,"volume":746,"transactions":9,"vwap":744},"2026-07-06",24.64,24.89,0.05,269600,{"date":748,"open":749,"high":750,"low":743,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-02",24.96,25.1,24.84,0,34600,{"date":755,"open":756,"high":757,"low":522,"close":751,"change":724,"percent_change":607,"volume":758,"transactions":9,"vwap":751},"2026-07-01",24.83,25.02,169300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":116,"volume":766,"transactions":9,"vwap":764},"2026-06-30",24.88,25.07,24.85,24.98,0.28,42700,{"date":768,"open":769,"high":770,"low":512,"close":771,"change":151,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-29",24.59,24.74,24.7,1.44,39300,{"date":775,"open":503,"high":776,"low":777,"close":666,"change":391,"percent_change":778,"volume":779,"transactions":9,"vwap":666},"2026-06-26",24.48,24.29,-0.86,33300,{"date":781,"open":782,"high":782,"low":514,"close":783,"change":496,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-25",24.69,24.56,0.33,86000,{"date":787,"open":503,"high":788,"low":504,"close":776,"change":219,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-06-24",24.52,-0.73,24900,{"date":792,"open":771,"high":763,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",24.66,-0.67,-2.65,29200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",25.31,25.43,25.28,25.33,0.51,2.05,67300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":555,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-18",24.73,24.86,24.62,24.82,0.89,32600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":724,"percent_change":642,"volume":820,"transactions":9,"vwap":819},"2026-06-17",24.67,24.95,24.54,24.6,63300,{"date":822,"open":823,"high":824,"low":825,"close":770,"change":219,"percent_change":826,"volume":827,"transactions":9,"vwap":770},"2026-06-16",24.94,24.97,24.72,-0.72,67100,{"date":829,"open":830,"high":762,"low":831,"close":831,"change":495,"percent_change":496,"volume":832,"transactions":9,"vwap":831},"2026-06-15",25.040001,24.92,28000,{"date":834,"open":835,"high":817,"low":770,"close":836,"change":505,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-12",24.79,24.9,-0.24,27200,{"date":840,"open":513,"high":841,"low":503,"close":749,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":749},"2026-06-11",24.99,0.76,3.14,30400,{"date":846,"open":847,"high":848,"low":849,"close":687,"change":826,"percent_change":850,"volume":851,"transactions":9,"vwap":687},"2026-06-10",24.45,24.63,24.049999,-2.89,81700,{"date":853,"open":854,"high":855,"low":856,"close":831,"change":219,"percent_change":826,"volume":857,"transactions":9,"vwap":831},"2026-06-09",25.29,25.35,24.5,42600,{"date":859,"open":799,"high":860,"low":750,"close":750,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":750},"2026-06-08",25.32,0.04,0.16,47300,{"date":865,"open":866,"high":867,"low":817,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",25.51,25.53,25.059999,-0.54,-2.11,57000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",25.71,25.55,25.6,-0.27,-1.04,52000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",26.040001,26.07,25.83,25.87,-0.31,-1.18,100400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",26.049999,26.27,26.030001,26.18,-0.02,-0.08,143700,{"date":899,"open":900,"high":901,"low":902,"close":900,"change":590,"percent_change":198,"volume":903,"transactions":9,"vwap":900},"2026-06-01",26.2,26.33,25.96,158000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":259,"volume":911,"transactions":9,"vwap":909},"2026-05-29",26.24,26.31,26.12,26.23,0.17,90900,{"date":913,"open":908,"high":900,"low":914,"close":915,"change":590,"percent_change":198,"volume":916,"transactions":9,"vwap":915},"2026-05-28",26.01,26.059999,45500,{"date":918,"open":908,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",26.16,25.94,26.09,-0.55,-2.06,66200,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",26.38,26.64,0.46,1.76,104400,{"date":933,"open":919,"high":934,"low":935,"close":894,"change":936,"percent_change":188,"volume":937,"transactions":9,"vwap":894},"2026-05-22",26.19,25.98,-0.05,37900,{"date":939,"open":940,"high":901,"low":940,"close":909,"change":765,"percent_change":941,"volume":942,"transactions":9,"vwap":909},"2026-05-21",25.79,1.08,39500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":151,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-20",25.67,26,25.65,25.95,1.37,129500,{"date":952,"open":953,"high":940,"low":954,"close":876,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":876},"2026-05-19",25.75,25.5,-0.49,-1.88,81600,{"date":959,"open":960,"high":901,"low":961,"close":921,"change":425,"percent_change":101,"volume":962,"transactions":9,"vwap":921},"2026-05-18",26.3,25.88,92600,{"date":964,"open":961,"high":920,"low":965,"close":884,"change":738,"percent_change":966,"volume":967,"transactions":9,"vwap":884},"2026-05-15",25.76,-2.64,87800,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":506,"percent_change":516,"volume":973,"transactions":9,"vwap":972},"2026-05-14",26.63,26.4,26.53,170800,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-05-13",26.55,26.78,26.42,0.15,0.56,38300,{"date":983,"open":984,"high":984,"low":927,"close":970,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":970},"2026-05-12",26.73,-0.59,-2.17,238200,{"date":989,"open":990,"high":24,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",26.88,26.87,27.22,0.44,1.64,310200,{"date":997,"open":998,"high":991,"low":999,"close":977,"change":1000,"percent_change":65,"volume":1001,"transactions":9,"vwap":977},"2026-05-08",26.77,26.66,0.24,241700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",27.030001,26.5,26.54,-0.69,-2.53,383700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",27.02,27.24,26.76,27.23,0.14,0.52,431700,{"date":1020,"open":1021,"high":1022,"low":998,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-05",26.86,27.1,27.09,0.48,1.8,255900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-04",26.81,26.82,26.47,26.61,-0.26,-0.97,352400,{"date":1037,"open":990,"high":1038,"low":1039,"close":991,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":991},"2026-05-01",27.07,26.79,-0.17,-0.63,46100,{"date":1044,"open":1005,"high":1045,"low":1046,"close":1047,"change":44,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-30",27.059999,26.48,27.040001,3.84,56800,{"date":1051,"open":906,"high":1052,"low":1053,"close":882,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":882},"2026-04-29",26.29,25.9,-0.28,-1.06,32100,{"date":1058,"open":1046,"high":1046,"low":1059,"close":1060,"change":1054,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",26.22,26.32,-1.05,52600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":21,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",26.59,26.62,26.45,26.6,1.18,68200,{"date":1072,"open":1073,"high":1052,"low":1074,"close":1052,"change":141,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1052},"2026-04-24",26.15,26.02,1.23,36900,{"date":1078,"open":902,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":929,"volume":1083,"transactions":9,"vwap":1081},"2026-04-23",26.21,25.81,25.97,0.12,110000,{"date":1085,"open":1086,"high":1081,"low":1086,"close":1087,"change":1024,"percent_change":707,"volume":1088,"transactions":9,"vwap":1087},"2026-04-22",25.77,25.85,96700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":311,"percent_change":220,"volume":1095,"transactions":9,"vwap":1094},"2026-04-21",25.68,25.7,25.3,25.37,76100,{"date":1097,"open":1098,"high":1099,"low":866,"close":1098,"change":1100,"percent_change":861,"volume":1101,"transactions":9,"vwap":1098},"2026-04-20",25.57,25.66,0.01,116700,{"date":1103,"open":1092,"high":1092,"low":1104,"close":1105,"change":724,"percent_change":869,"volume":1106,"transactions":9,"vwap":1105},"2026-04-17",25.45,25.56,272000,{"date":1108,"open":885,"high":885,"low":1105,"close":1092,"change":1109,"percent_change":616,"volume":1110,"transactions":9,"vwap":1092},"2026-04-16",-0.16,72200,{"date":1112,"open":946,"high":946,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-15",25.8,25.86,-0.04,-0.15,49600,{"date":1119,"open":884,"high":1120,"low":965,"close":1053,"change":555,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1053},"2026-04-14",25.92,0.86,76500,{"date":1124,"open":1125,"high":953,"low":867,"close":1091,"change":1126,"percent_change":564,"volume":1127,"transactions":9,"vwap":1091},"2026-04-13",25.63,-0.12,69500,{"date":1129,"open":874,"high":1114,"low":945,"close":1113,"change":651,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1113},"2026-04-10",0.39,44600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1092,"change":1136,"percent_change":81,"volume":1137,"transactions":9,"vwap":1092},"2026-04-09",25.38,25.78,0.34,47500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":126,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-08",25.49,25.27,25.36,1.6,61900,{"date":1146,"open":808,"high":764,"low":1147,"close":749,"change":651,"percent_change":126,"volume":1148,"transactions":9,"vwap":749},"2026-04-07",24.57,46400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":809,"change":752,"percent_change":752,"volume":1153,"transactions":9,"vwap":809},"2026-04-06",24.8,24.93,47400,{"date":1155,"open":666,"high":809,"low":704,"close":809,"change":651,"percent_change":126,"volume":1156,"transactions":9,"vwap":809},"2026-04-02",53500,{"date":1158,"open":1159,"high":823,"low":848,"close":1160,"change":495,"percent_change":496,"volume":871,"transactions":9,"vwap":1160},"2026-04-01",24.81,24.76,{"date":1162,"open":502,"high":1163,"low":423,"close":770,"change":65,"percent_change":1164,"volume":981,"transactions":9,"vwap":770},"2026-03-31",24.75,3.78,{"date":1166,"open":1167,"high":1167,"low":367,"close":712,"change":555,"percent_change":1168,"volume":1169,"transactions":9,"vwap":712},"2026-03-30",24.059999,0.93,37500,{"date":1171,"open":1172,"high":547,"low":1173,"close":1172,"change":680,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",23.62,23.51,-1.71,41500,{"date":1177,"open":1178,"high":502,"low":1179,"close":1179,"change":416,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-26",24.11,24.030001,-1.44,63600,{"date":1183,"open":729,"high":847,"low":686,"close":514,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":514},"2026-03-25",0.61,2.57,30500,{"date":1188,"open":279,"high":588,"low":279,"close":256,"change":496,"percent_change":1136,"volume":1189,"transactions":9,"vwap":256},"2026-03-24",39000,{"date":1191,"open":255,"high":1192,"low":589,"close":257,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":257},"2026-03-23",23.96,0.45,1.94,175200,{"date":1197,"open":588,"high":435,"low":1198,"close":1199,"change":220,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-20",23.11,23.24,-3.25,151400,{"date":1203,"open":277,"high":443,"low":287,"close":478,"change":979,"percent_change":1204,"volume":1205,"transactions":9,"vwap":478},"2026-03-19",0.63,24800,{"date":1207,"open":639,"high":1208,"low":348,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",24.17,23.87,-0.22,-0.91,98500,{"date":1214,"open":849,"high":476,"low":1215,"close":638,"change":229,"percent_change":1216,"volume":1217,"transactions":9,"vwap":638},"2026-03-17",23.97,0.75,26500,{"date":1219,"open":1220,"high":469,"low":405,"close":434,"change":929,"percent_change":1221,"volume":1222,"transactions":9,"vwap":434},"2026-03-16",23.88,1.96,27600,{"date":1224,"open":357,"high":722,"low":276,"close":276,"change":219,"percent_change":1225,"volume":1226,"transactions":9,"vwap":276},"2026-03-13",-0.76,22400,{"date":1228,"open":1172,"high":563,"low":1173,"close":408,"change":454,"percent_change":455,"volume":1229,"transactions":9,"vwap":408},"2026-03-12",33900,{"date":1231,"open":370,"high":712,"low":408,"close":571,"change":698,"percent_change":582,"volume":1232,"transactions":9,"vwap":571},"2026-03-11",176200,{"date":1234,"open":1209,"high":478,"low":1235,"close":1236,"change":1109,"percent_change":794,"volume":1237,"transactions":9,"vwap":1236},"2026-03-10",23.65,23.66,36700,{"date":1239,"open":297,"high":675,"low":1198,"close":547,"change":1000,"percent_change":88,"volume":1240,"transactions":9,"vwap":547},"2026-03-09",116600,{"date":1242,"open":1243,"high":257,"low":1244,"close":1245,"change":1109,"percent_change":794,"volume":1246,"transactions":9,"vwap":1245},"2026-03-06",23.36,23.32,23.58,105000,{"date":1248,"open":588,"high":721,"low":613,"close":405,"change":724,"percent_change":985,"volume":1249,"transactions":9,"vwap":405},"2026-03-05",39900,{"date":1251,"open":405,"high":468,"low":370,"close":1220,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1220},"2026-03-04",0.41,1.75,103700,{"date":1256,"open":387,"high":265,"low":1257,"close":1258,"change":1055,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-03",23.02,23.47,-4.32,46900,{"date":1262,"open":1263,"high":1264,"low":722,"close":1265,"change":106,"percent_change":121,"volume":942,"transactions":9,"vwap":1265},"2026-03-02",24.16,24.58,24.53,{"date":1267,"open":847,"high":819,"low":504,"close":695,"change":745,"percent_change":669,"volume":1268,"transactions":9,"vwap":695},"2026-02-27",30700,{"date":1270,"open":777,"high":503,"low":1167,"close":503,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":503},"2026-02-26",0.13,0.54,90500,{"date":1275,"open":502,"high":504,"low":657,"close":777,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":777},"2026-02-25",0.57,2.4,37200,{"date":1280,"open":265,"high":1281,"low":265,"close":1282,"change":910,"percent_change":301,"volume":1283,"transactions":9,"vwap":1282},"2026-02-24",23.78,23.72,45000,{"date":1285,"open":1286,"high":1287,"low":276,"close":265,"change":745,"percent_change":1288,"volume":1289,"transactions":9,"vwap":265},"2026-02-23",23.54,23.59,0.21,16900,{"date":1291,"open":1292,"high":396,"low":1292,"close":589,"change":669,"percent_change":1121,"volume":1237,"transactions":9,"vwap":589},"2026-02-20",23.22,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-19",23.2,23.33,23.14,23.3,-0.33,-1.4,40700,{"date":1303,"open":675,"high":675,"low":1304,"close":408,"change":1305,"percent_change":1271,"volume":1306,"transactions":9,"vwap":408},"2026-02-18",23.57,0.03,115300,{"date":1308,"open":287,"high":369,"low":387,"close":407,"change":1017,"percent_change":1309,"volume":1310,"transactions":9,"vwap":407},"2026-02-17",2.25,180000,{"date":1312,"open":1313,"high":1297,"low":218,"close":1314,"change":106,"percent_change":425,"volume":1315,"transactions":9,"vwap":1314},"2026-02-13",22.83,23.08,14500,{"date":1317,"open":1295,"high":1298,"low":1257,"close":1257,"change":515,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1257},"2026-02-12",-0.99,47600,{"date":1321,"open":1199,"high":387,"low":226,"close":297,"change":555,"percent_change":1322,"volume":1323,"transactions":9,"vwap":297},"2026-02-11",0.96,104900,{"date":1325,"open":1326,"high":246,"low":1327,"close":1326,"change":591,"percent_change":607,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",23.030001,22.98,33100,{"date":1330,"open":1331,"high":1332,"low":236,"close":606,"change":1193,"percent_change":1333,"volume":1334,"transactions":9,"vwap":606},"2026-02-09",22.89,23.18,1.98,82100,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":51,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-06",22.43,22.71,2.21,21300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-05",22.28,22.47,22.19,22.22,-0.61,-2.67,43500,{"date":1351,"open":1352,"high":1292,"low":204,"close":1313,"change":391,"percent_change":1211,"volume":1353,"transactions":9,"vwap":1313},"2026-02-04",23.15,29300,{"date":1355,"open":195,"high":1356,"low":195,"close":1357,"change":1130,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-03",23.09,23.040001,1.72,60400,{"date":1361,"open":1362,"high":1363,"low":206,"close":18,"change":1271,"percent_change":1364,"volume":1365,"transactions":9,"vwap":18},"2026-02-02",22.57,22.69,0.58,68600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1300,"volume":1373,"transactions":9,"vwap":1371},"2026-01-30",22.7,22.94,22.44,22.52,-0.32,60300,{"date":1375,"open":318,"high":318,"low":1376,"close":1377,"change":111,"percent_change":1115,"volume":1378,"transactions":9,"vwap":1377},"2026-01-29",22.62,22.84,70200,{"date":1380,"open":317,"high":1369,"low":205,"close":1381,"change":1116,"percent_change":633,"volume":924,"transactions":9,"vwap":1381},"2026-01-28",22.85,{"date":1383,"open":1363,"high":1326,"low":1363,"close":1384,"change":1130,"percent_change":1358,"volume":1385,"transactions":9,"vwap":1384},"2026-01-27",23,83600,{"date":1387,"open":186,"high":196,"low":1371,"close":1388,"change":1136,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-26",22.61,1.53,20700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":533,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-23",22.15,22.34,22.09,22.27,1.04,18600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1401,"change":784,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-01-22",22.040001,22.17,21.93,1.52,45600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":533,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-21",21.58,21.77,21.48,21.71,1.07,86200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1410,"change":1419,"percent_change":1420,"volume":779,"transactions":9,"vwap":1410},"2026-01-20",21.52,21.65,21.44,-0.36,-1.65,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-16",21.66,21.92,21.84,1.2,32900,{"date":1429,"open":1430,"high":1417,"low":1416,"close":1408,"change":111,"percent_change":936,"volume":1431,"transactions":9,"vwap":1408},"2026-01-15",21.56,81800,{"date":1433,"open":1430,"high":1434,"low":1416,"close":1435,"change":495,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-14",21.61,21.59,0.09,42200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1436,"percent_change":290,"volume":1443,"transactions":9,"vwap":1442},"2026-01-13",21.45,21.63,21.57,32400,{"date":1445,"open":1446,"high":1416,"low":1446,"close":1410,"change":106,"percent_change":765,"volume":790,"transactions":9,"vwap":1410},"2026-01-12",21.32,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1305,"percent_change":1016,"volume":1453,"transactions":9,"vwap":1452},"2026-01-09",21.39,21.5,21.36,21.42,15200,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1449,"change":188,"percent_change":1458,"volume":1153,"transactions":9,"vwap":1449},"2026-01-08",21.49,21.3,-0.88,{"date":1460,"open":1441,"high":1461,"low":1462,"close":1408,"change":280,"percent_change":1372,"volume":1463,"transactions":9,"vwap":1408},"2026-01-07",21.67,21.54,17200,{"date":1465,"open":1441,"high":1466,"low":1416,"close":1417,"change":229,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1417},"2026-01-06",21.72,0.84,26200,{"date":1470,"open":1471,"high":1456,"low":1472,"close":1473,"change":533,"percent_change":941,"volume":1474,"transactions":9,"vwap":1473},"2026-01-05",21.31,21.24,21.47,109400,{"date":1476,"open":1477,"high":1472,"low":1477,"close":1472,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1472},"2026-01-02",20.94,0.77,3.76,44100,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":505,"percent_change":462,"volume":1486,"transactions":9,"vwap":1485},"2025-12-31",20.51,20.4,20.47,12200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":495,"percent_change":651,"volume":1493,"transactions":9,"vwap":1492},"2025-12-30",20.56,20.6,20.52,20.53,17700,{"date":1495,"open":1496,"high":1492,"low":1496,"close":1483,"change":495,"percent_change":651,"volume":1497,"transactions":9,"vwap":1483},"2025-12-29",20.43,9700,{"date":1499,"open":1492,"high":1492,"low":1500,"close":1501,"change":936,"percent_change":837,"volume":1502,"transactions":9,"vwap":1501},"2025-12-26",20.45,20.49,4600,{"date":1504,"open":1483,"high":1489,"low":1483,"close":1505,"change":1100,"percent_change":745,"volume":1506,"transactions":9,"vwap":1505},"2025-12-24",20.54,9300,{"date":1508,"open":1484,"high":1505,"low":1484,"close":1492,"change":1271,"percent_change":332,"volume":726,"transactions":9,"vwap":1492},"2025-12-23",{"date":1510,"open":1511,"high":1484,"low":1512,"close":1484,"change":495,"percent_change":651,"volume":1463,"transactions":9,"vwap":1484},"2025-12-22",20.27,20.16,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1016,"percent_change":526,"volume":1205,"transactions":9,"vwap":1517},"2025-12-19",20.3,20.46,20.38,{"date":1519,"open":1520,"high":1515,"low":1521,"close":1522,"change":1288,"percent_change":447,"volume":1523,"transactions":9,"vwap":1522},"2025-12-18",20.23,20.19,20.24,12800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":281,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",20.35,20.02,20.030001,-1.48,10000,{"date":1532,"open":1496,"high":1483,"low":1533,"close":1534,"change":1040,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-16",20.26,20.33,-0.83,35700,{"date":1538,"open":1492,"high":1492,"low":1539,"close":1540,"change":651,"percent_change":51,"volume":1541,"transactions":9,"vwap":1540},"2025-12-15",20.44,20.5,16500,{"date":1543,"open":1492,"high":1544,"low":1545,"close":1484,"change":280,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1484},"2025-12-12",20.58,20.32,-0.34,16200,{"date":1549,"open":1496,"high":1501,"low":1550,"close":1485,"change":651,"percent_change":51,"volume":1226,"transactions":9,"vwap":1485},"2025-12-11",20.34,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-10",20.11,20.42,20.37,0.47,2.36,13900,{"date":1560,"open":1561,"high":1527,"low":1562,"close":1563,"change":111,"percent_change":936,"volume":1564,"transactions":9,"vwap":1563},"2025-12-09",19.95,19.89,19.9,25300,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1040,"percent_change":1569,"volume":1169,"transactions":9,"vwap":1568},"2025-12-08",20.1,19.91,-0.85,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1436,"percent_change":1193,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",20.07,20.13,20.049999,20.08,94200,{"date":1578,"open":1561,"high":1572,"low":1579,"close":1580,"change":936,"percent_change":506,"volume":1581,"transactions":9,"vwap":1580},"2025-12-04",19.88,19.99,22200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":651,"percent_change":573,"volume":1588,"transactions":9,"vwap":1587},"2025-12-03",19.97,20.059999,19.93,20.040001,18100,{"date":1590,"open":1561,"high":1580,"low":1568,"close":1591,"change":1000,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-02",19.94,1.22,18500,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1040,"percent_change":778,"volume":790,"transactions":9,"vwap":1597},"2025-12-01",19.83,19.7,{"date":1599,"open":1600,"high":1563,"low":1601,"close":1602,"change":698,"percent_change":151,"volume":1603,"transactions":9,"vwap":1602},"2025-11-28",19.84,19.81,19.87,122300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":765,"percent_change":1610,"volume":857,"transactions":9,"vwap":1609},"2025-11-26",19.61,19.85,19.6,19.8,1.43,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1082,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-25",19.42,19.55,19.32,19.52,0.62,28800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-11-24",19.3,19.4,19.29,0.19,0.99,20800,{"date":1628,"open":1629,"high":1630,"low":25,"close":1631,"change":1109,"percent_change":1535,"volume":1632,"transactions":9,"vwap":1631},"2025-11-21",19.22,19.25,19.21,79400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":391,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-20",19.76,19.82,19.37,-1.07,31400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":752,"percent_change":752,"volume":1453,"transactions":9,"vwap":1645},"2025-11-19",19.53,19.68,19.48,19.58,{"date":1647,"open":1597,"high":1648,"low":1642,"close":1645,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1645},"2025-11-18",19.77,-0.43,-2.15,26600,{"date":1653,"open":1586,"high":1654,"low":1602,"close":1655,"change":590,"percent_change":1116,"volume":1656,"transactions":9,"vwap":1655},"2025-11-17",20.15,20.01,47700,{"date":1658,"open":1659,"high":1567,"low":1659,"close":1587,"change":752,"percent_change":752,"volume":1660,"transactions":9,"vwap":1587},"2025-11-14",19.79,134200,{"date":1662,"open":1491,"high":1491,"low":1584,"close":1587,"change":220,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1587},"2025-11-13",-3.75,41900,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":582,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-12",20.68,20.85,20.82,1.46,120700,{"date":1673,"open":1492,"high":1674,"low":1485,"close":1491,"change":896,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1491},"2025-11-11",20.59,-0.39,127600,{"date":1678,"open":1492,"high":1679,"low":1516,"close":1490,"change":229,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1490},"2025-11-10",20.66,0.88,66900,{"date":1683,"open":1533,"high":1496,"low":1573,"close":1554,"change":745,"percent_change":121,"volume":1684,"transactions":9,"vwap":1554},"2025-11-07",97600,{"date":1686,"open":1505,"high":1505,"low":1687,"close":1555,"change":877,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1555},"2025-11-06",20.31,-1.31,110500,{"date":1691,"open":1692,"high":1679,"low":1687,"close":1693,"change":1193,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-05",20.39,20.64,2.23,112700,{"date":1697,"open":1520,"high":1545,"low":1512,"close":1521,"change":391,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1521},"2025-11-04",-1.03,50700,{"date":1701,"open":1534,"high":1500,"low":1702,"close":1484,"change":910,"percent_change":1467,"volume":1217,"transactions":9,"vwap":1484},"2025-11-03",20.29,{"date":1704,"open":1705,"high":1522,"low":1575,"close":1520,"change":895,"percent_change":454,"volume":1706,"transactions":9,"vwap":1520},"2025-10-31",20.12,270500,{"date":1708,"open":1521,"high":1687,"low":1709,"close":1710,"change":591,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-30",20.14,20.25,-0.64,61300,{"date":1714,"open":1715,"high":1540,"low":1702,"close":1517,"change":1100,"percent_change":745,"volume":1716,"transactions":9,"vwap":1517},"2025-10-29",20.41,17900,{"date":1718,"open":1719,"high":1539,"low":1522,"close":1555,"change":141,"percent_change":1143,"volume":1720,"transactions":9,"vwap":1555},"2025-10-28",20.28,22900,{"date":1722,"open":1655,"high":1567,"low":1586,"close":1574,"change":861,"percent_change":669,"volume":1723,"transactions":9,"vwap":1574},"2025-10-27",58500,{"date":1725,"open":1580,"high":1726,"low":1727,"close":1655,"change":1728,"percent_change":1729,"volume":1463,"transactions":9,"vwap":1655},"2025-10-24",20.09,19.98,0.11,0.55,{"date":1731,"open":1732,"high":1568,"low":1732,"close":1563,"change":533,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1563},"2025-10-23",19.72,1.17,16100,{"date":1736,"open":1635,"high":1648,"low":1737,"close":1738,"change":454,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-22",19.57,19.67,-0.51,92500,{"date":1742,"open":1563,"high":1563,"low":1743,"close":1648,"change":188,"percent_change":1744,"volume":1340,"transactions":9,"vwap":1648},"2025-10-21",19.71,-0.95,{"date":1746,"open":1587,"high":1585,"low":1747,"close":1747,"change":219,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-20",19.96,-0.89,35000,{"date":1751,"open":1520,"high":1520,"low":1585,"close":1709,"change":1033,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1709},"2025-10-17",-1.27,20600,{"date":1755,"open":1692,"high":1516,"low":1702,"close":1484,"change":1016,"percent_change":526,"volume":1359,"transactions":9,"vwap":1484},"2025-10-16",{"date":1757,"open":1710,"high":1702,"low":1705,"close":1533,"change":979,"percent_change":1216,"volume":1758,"transactions":9,"vwap":1533},"2025-10-15",51200,{"date":1760,"open":1562,"high":1705,"low":1579,"close":1553,"change":505,"percent_change":281,"volume":1761,"transactions":9,"vwap":1553},"2025-10-14",22000,{"date":1763,"open":1727,"high":1764,"low":1727,"close":1765,"change":1136,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-13",20.2,20.17,1.71,45700,{"date":1769,"open":1575,"high":1770,"low":1609,"close":1596,"change":416,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1596},"2025-10-10",20.18,-1.73,35200,{"date":1774,"open":1534,"high":1534,"low":1553,"close":1770,"change":106,"percent_change":582,"volume":1775,"transactions":9,"vwap":1770},"2025-10-09",21900,{"date":1777,"open":1528,"high":1705,"low":1527,"close":1705,"change":425,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1705},"2025-10-08",1.31,33400,{"date":1781,"open":1527,"high":1527,"low":1782,"close":1783,"change":591,"percent_change":633,"volume":1784,"transactions":9,"vwap":1783},"2025-10-07",19.78,19.86,21800,{"date":1786,"open":1562,"high":1527,"low":1562,"close":1580,"change":533,"percent_change":381,"volume":1787,"transactions":9,"vwap":1580},"2025-10-06",36600,{"date":1789,"open":1790,"high":1602,"low":1790,"close":1635,"change":106,"percent_change":582,"volume":1186,"transactions":9,"vwap":1635},"2025-10-03",19.66,{"date":1792,"open":1793,"high":1648,"low":1794,"close":1597,"change":651,"percent_change":803,"volume":1795,"transactions":9,"vwap":1597},"2025-10-02",19.59,19.51,83900,{"date":1797,"open":1637,"high":1790,"low":1798,"close":1608,"change":1130,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1608},"2025-10-01",19.31,2.03,51400,{"date":1802,"open":1803,"high":1631,"low":1804,"close":1631,"change":495,"percent_change":651,"volume":1805,"transactions":9,"vwap":1631},"2025-09-30",19.14,19.07,27700,{"date":1807,"open":25,"high":1808,"low":25,"close":1808,"change":533,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-29",19.19,1.21,15000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":698,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-26",18.86,18.96,0.37,46600,{"date":1818,"open":1813,"high":1819,"low":1820,"close":1821,"change":198,"percent_change":725,"volume":1822,"transactions":9,"vwap":1821},"2025-09-25",18.91,18.82,18.89,18800,{"date":1824,"open":1825,"high":1804,"low":1826,"close":1827,"change":669,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-24",18.97,18.9,19,1.06,39800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1126,"percent_change":1041,"volume":1836,"transactions":9,"vwap":1835},"2025-09-23",18.92,18.94,18.79,18.8,25200,{"date":1838,"open":1839,"high":1832,"low":1840,"close":1832,"change":21,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1832},"2025-09-22",18.71,18.68,1.67,25600,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1126,"percent_change":1711,"volume":1848,"transactions":9,"vwap":1847},"2025-09-19",18.65,18.58,18.61,14600,{"date":1850,"open":1845,"high":1851,"low":1852,"close":1853,"change":111,"percent_change":936,"volume":1854,"transactions":9,"vwap":1853},"2025-09-18",18.77,18.64,18.73,44400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1728,"percent_change":1861,"volume":1398,"transactions":9,"vwap":1860},"2025-09-17",18.85,18.88,18.7,18.74,0.59,{"date":1863,"open":1840,"high":1859,"low":1864,"close":1865,"change":1116,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-16",18.59,18.63,-0.8,149000,{"date":1869,"open":1870,"high":1834,"low":1852,"close":1871,"change":229,"percent_change":534,"volume":1872,"transactions":9,"vwap":1871},"2025-09-15",18.67,18.78,25500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1040,"percent_change":1211,"volume":1222,"transactions":9,"vwap":1878},"2025-09-12",18.62,18.66,18.57,18.6,{"date":1880,"open":1826,"high":1826,"low":1860,"close":1851,"change":454,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1851},"2025-09-11",-0.53,27400,{"date":1884,"open":1820,"high":1814,"low":1820,"close":1885,"change":533,"percent_change":1075,"volume":1886,"transactions":9,"vwap":1885},"2025-09-10",18.87,26800,{"date":1888,"open":1851,"high":1835,"low":1852,"close":1852,"change":1116,"percent_change":1866,"volume":1889,"transactions":9,"vwap":1852},"2025-09-09",43600,{"date":1891,"open":1835,"high":1892,"low":1853,"close":1834,"change":1728,"percent_change":1861,"volume":1893,"transactions":9,"vwap":1834},"2025-09-08",18.84,27000,{"date":1895,"open":1896,"high":1871,"low":1846,"close":1840,"change":21,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1840},"2025-09-05",18.72,1.69,48300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":229,"percent_change":1625,"volume":1904,"transactions":9,"vwap":1903},"2025-09-04",18.27,18.38,18.37,20100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1907,"change":1100,"percent_change":106,"volume":1910,"transactions":9,"vwap":1907},"2025-09-03",18.19,18.26,18.16,31900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1419,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-02",18.21,18.3,18.14,18.18,-1.94,51300,{"date":1920,"open":1876,"high":1876,"low":1921,"close":1921,"change":281,"percent_change":1922,"volume":1758,"transactions":9,"vwap":1921},"2025-08-29",18.54,-1.59,{"date":1924,"open":1835,"high":1892,"low":1925,"close":1892,"change":1624,"percent_change":88,"volume":1926,"transactions":9,"vwap":1892},"2025-08-28",18.75,29400,{"date":1928,"open":1859,"high":1859,"low":1875,"close":1845,"change":1109,"percent_change":1569,"volume":1929,"transactions":9,"vwap":1845},"2025-08-27",18000,{"date":1931,"open":1857,"high":1857,"low":1853,"close":1932,"change":979,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-26",18.81,0.8,366000,{"date":1936,"open":1857,"high":1857,"low":1845,"close":1876,"change":725,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1876},"2025-08-25",-3.01,78300,{"date":1940,"open":1821,"high":1941,"low":1821,"close":1941,"change":929,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-22",19.24,2.45,21100,{"date":1945,"open":1851,"high":1820,"low":1925,"close":1871,"change":896,"percent_change":455,"volume":1946,"transactions":9,"vwap":1871},"2025-08-21",18300,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1813,"change":470,"percent_change":564,"volume":1951,"transactions":9,"vwap":1813},"2025-08-20",18.93,18.83,11100,{"date":1953,"open":1954,"high":1955,"low":1826,"close":1956,"change":591,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-19",19.09,19.11,18.95,-0.68,32500,{"date":1960,"open":1825,"high":1961,"low":1825,"close":1961,"change":1193,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-18",19.08,2.42,122400,{"date":1965,"open":1966,"high":1840,"low":1967,"close":1865,"change":121,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1865},"2025-08-15",18.47,18.43,1.36,36800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1902,"change":281,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1902},"2025-08-14",18.48,18.53,18.36,-1.61,13500,{"date":1978,"open":1860,"high":1979,"low":1852,"close":1840,"change":280,"percent_change":209,"volume":1980,"transactions":9,"vwap":1840},"2025-08-13",18.76,99500,{"date":1982,"open":1878,"high":1834,"low":1877,"close":1925,"change":1000,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1925},"2025-08-12",1.3,40600,{"date":1986,"open":1987,"high":1846,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1987},"2025-08-11",18.51,18.42,-0.46,-2.42,43100,{"date":1993,"open":1994,"high":1995,"low":1814,"close":1825,"change":591,"percent_change":1957,"volume":1996,"transactions":9,"vwap":1825},"2025-08-08",19.15,19.23,42500,{"date":1998,"open":1994,"high":1994,"low":1999,"close":2000,"change":895,"percent_change":454,"volume":1951,"transactions":9,"vwap":2000},"2025-08-07",19.030001,19.1,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":979,"percent_change":230,"volume":1486,"transactions":9,"vwap":2005},"2025-08-06",19.01,19.13,19.12,{"date":2007,"open":2003,"high":2008,"low":1949,"close":1825,"change":896,"percent_change":455,"volume":2009,"transactions":9,"vwap":1825},"2025-08-05",19.049999,97500,{"date":2011,"open":2008,"high":1961,"low":2012,"close":2008,"change":669,"percent_change":1828,"volume":796,"transactions":9,"vwap":2008},"2025-08-04",19.02,{"date":2014,"open":1813,"high":1819,"low":1851,"close":1857,"change":590,"percent_change":1109,"volume":1558,"transactions":9,"vwap":1857},"2025-08-01",{"date":2016,"open":1949,"high":1999,"low":1813,"close":1858,"change":198,"percent_change":725,"volume":2017,"transactions":9,"vwap":1858},"2025-07-31",23300,{"date":2019,"open":2012,"high":1961,"low":1821,"close":2020,"change":936,"percent_change":1033,"volume":2021,"transactions":9,"vwap":2020},"2025-07-30",18.99,25400,{"date":2023,"open":2024,"high":2024,"low":2003,"close":2025,"change":505,"percent_change":886,"volume":2026,"transactions":9,"vwap":2025},"2025-07-29",19.2,19.040001,28900,{"date":2028,"open":1621,"high":1621,"low":2000,"close":2000,"change":1675,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2000},"2025-07-28",-2,35300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":1082,"percent_change":1617,"volume":2036,"transactions":9,"vwap":2034},"2025-07-25",19.41,19.49,19.35,15400,{"date":2038,"open":2039,"high":1794,"low":1637,"close":1637,"change":1040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1637},"2025-07-24",19.46,-0.87,27100,{"date":2043,"open":2033,"high":1614,"low":2033,"close":2044,"change":1288,"percent_change":426,"volume":2045,"transactions":9,"vwap":2044},"2025-07-23",19.54,31800,{"date":2047,"open":2048,"high":2049,"low":2000,"close":2050,"change":141,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-22",19.18,19.36,19.33,1.68,30200,{"date":2054,"open":1956,"high":1954,"low":1832,"close":2003,"change":1436,"percent_change":1024,"volume":1829,"transactions":9,"vwap":2003},"2025-07-21",{"date":2056,"open":2057,"high":1827,"low":1813,"close":1832,"change":21,"percent_change":1841,"volume":2058,"transactions":9,"vwap":1832},"2025-07-18",18.98,105600,{"date":2060,"open":2061,"high":1847,"low":2061,"close":1847,"change":698,"percent_change":146,"volume":1893,"transactions":9,"vwap":1847},"2025-07-17",18.5,{"date":2063,"open":2061,"high":1878,"low":2064,"close":1921,"change":280,"percent_change":2065,"volume":937,"transactions":9,"vwap":1921},"2025-07-16",18.45,-0.38,{"date":2067,"open":1835,"high":1835,"low":1846,"close":1847,"change":106,"percent_change":141,"volume":2068,"transactions":9,"vwap":1847},"2025-07-15",25100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":745,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-14",18.46,18.55,18.44,0.27,49700,{"date":2077,"open":1921,"high":2072,"low":2061,"close":2061,"change":1116,"percent_change":1866,"volume":2078,"transactions":9,"vwap":2061},"2025-07-11",21000,{"date":2080,"open":1852,"high":2081,"low":1847,"close":1845,"change":1305,"percent_change":862,"volume":2082,"transactions":9,"vwap":1845},"2025-07-10",18.69,19100,{"date":2084,"open":1921,"high":1840,"low":1921,"close":1875,"change":1271,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1875},"2025-07-09",0.7,40900,{"date":2088,"open":2072,"high":2072,"low":2089,"close":2090,"change":896,"percent_change":1649,"volume":2091,"transactions":9,"vwap":2090},"2025-07-08",18.4,18.49,28200,{"date":2093,"open":1865,"high":1839,"low":1877,"close":1877,"change":1419,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1877},"2025-07-07",-1.9,16400,{"date":2097,"open":1870,"high":1833,"low":1870,"close":1949,"change":1136,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1949},"2025-07-03",1.83,43300,{"date":2101,"open":2089,"high":1847,"low":2089,"close":1864,"change":141,"percent_change":1253,"volume":2102,"transactions":9,"vwap":1864},"2025-07-02",217200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1901,"change":1271,"percent_change":301,"volume":2108,"transactions":9,"vwap":1901},"2025-07-01",18.15,18.28,18.049999,55900,{"date":2110,"open":2111,"high":1916,"low":2107,"close":1915,"change":724,"percent_change":690,"volume":805,"transactions":9,"vwap":1915},"2025-06-30",18.13,{"date":2113,"open":1974,"high":2114,"low":1901,"close":2106,"change":936,"percent_change":877,"volume":1212,"transactions":9,"vwap":2106},"2025-06-27",18.41,{"date":2116,"open":2117,"high":2114,"low":2118,"close":2119,"change":910,"percent_change":556,"volume":2120,"transactions":9,"vwap":2119},"2025-06-26",18.23,18.17,18.33,217400,{"date":2122,"open":1916,"high":1908,"low":1915,"close":1909,"change":896,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1909},"2025-06-25",-0.44,440700,{"date":2126,"open":2127,"high":1901,"low":2127,"close":2128,"change":1000,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-24",18.1,18.24,1.33,36200,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":1288,"percent_change":1069,"volume":2135,"transactions":9,"vwap":2134},"2025-06-23",17.71,18,43900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1115,"percent_change":1210,"volume":2142,"transactions":9,"vwap":2141},"2025-06-20",17.82,17.89,17.74,17.79,137400,{"date":2144,"open":2141,"high":2145,"low":2146,"close":2147,"change":936,"percent_change":1054,"volume":2148,"transactions":9,"vwap":2147},"2025-06-18",17.92,17.76,17.83,726300,{"date":2150,"open":2151,"high":2127,"low":2152,"close":2153,"change":1649,"percent_change":2154,"volume":1226,"transactions":9,"vwap":2153},"2025-06-17",18.059999,17.87,17.88,-2.35,{"date":2156,"open":1907,"high":2157,"low":2118,"close":2158,"change":1252,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-16",18.32,18.31,2.29,132600,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":470,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-13",17.8,17.98,17.9,-0.5,17800,{"date":2169,"open":2170,"high":2151,"low":2171,"close":2172,"change":496,"percent_change":1193,"volume":2173,"transactions":9,"vwap":2172},"2025-06-12",18.01,17.93,17.99,53100,{"date":2175,"open":2152,"high":2176,"low":2177,"close":2178,"change":1436,"percent_change":803,"volume":790,"transactions":9,"vwap":2178},"2025-06-11",17.95,17.86,17.91,{"date":2180,"open":2141,"high":2147,"low":2181,"close":2138,"change":910,"percent_change":1322,"volume":1651,"transactions":9,"vwap":2138},"2025-06-10",17.72,{"date":2183,"open":2184,"high":2181,"low":2184,"close":2185,"change":1100,"percent_change":106,"volume":2186,"transactions":9,"vwap":2185},"2025-06-09",17.63,17.65,8100,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":1016,"percent_change":1933,"volume":2192,"transactions":9,"vwap":2191},"2025-06-06",17.61,17.68,17.64,40200,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1100,"percent_change":106,"volume":2198,"transactions":9,"vwap":2197},"2025-06-05",17.57,17.47,17.5,5500,{"date":2200,"open":2197,"high":2195,"low":2201,"close":2201,"change":1271,"percent_change":1216,"volume":2202,"transactions":9,"vwap":2201},"2025-06-04",17.49,15100,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":1016,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-03",17.15,17.36,0.81,15500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1436,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-02",17.17,17.24,17.09,17.22,0.53,23900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1100,"percent_change":106,"volume":2222,"transactions":9,"vwap":2220},"2025-05-30",17.08,17.13,17.01,12700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":651,"percent_change":1861,"volume":2228,"transactions":9,"vwap":2226},"2025-05-29",17.1,17.12,17.030001,14100,{"date":2230,"open":2221,"high":2231,"low":2232,"close":2231,"change":1100,"percent_change":106,"volume":2233,"transactions":9,"vwap":2231},"2025-05-28",17.02,16.95,13700,{"date":2235,"open":2236,"high":2221,"low":2237,"close":2221,"change":1288,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2221},"2025-05-27",17,16.97,1.25,27300,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":698,"percent_change":290,"volume":2245,"transactions":9,"vwap":2244},"2025-05-23",16.57,16.82,16.8,18200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1210,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-22",16.66,16.73,16.62,-1.3,13800,{"date":2254,"open":2219,"high":2213,"low":2255,"close":2232,"change":416,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2232},"2025-05-21",16.91,-2.02,24400,{"date":2259,"open":2205,"high":2260,"low":2205,"close":2260,"change":1556,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-20",17.3,2.79,23500,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":745,"percent_change":582,"volume":1848,"transactions":9,"vwap":2266},"2025-05-19",16.63,16.83,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1305,"percent_change":229,"volume":2272,"transactions":9,"vwap":2270},"2025-05-16",16.74,16.78,16.69,8200,{"date":2274,"open":2249,"high":2275,"low":2276,"close":2275,"change":651,"percent_change":597,"volume":1486,"transactions":9,"vwap":2275},"2025-05-15",16.75,16.67,{"date":2278,"open":2276,"high":2279,"low":2280,"close":2281,"change":1116,"percent_change":1748,"volume":2082,"transactions":9,"vwap":2281},"2025-05-14",16.7,16.58,16.65,{"date":2283,"open":2276,"high":2243,"low":2265,"close":2244,"change":146,"percent_change":2284,"volume":1169,"transactions":9,"vwap":2244},"2025-05-13",2.31,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":229,"percent_change":2290,"volume":2208,"transactions":9,"vwap":2288},"2025-05-12",16.4,16.42,16.29,1.11,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":669,"percent_change":2238,"volume":2295,"transactions":9,"vwap":2294},"2025-05-09",16.11,16.24,27800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1728,"percent_change":526,"volume":2302,"transactions":9,"vwap":2301},"2025-05-08",15.98,16.059999,15.91,16.040001,55200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1126,"percent_change":715,"volume":2309,"transactions":9,"vwap":2308},"2025-05-07",15.95,15.97,15.86,15.93,8600,{"date":2311,"open":2306,"high":2312,"low":2306,"close":2313,"change":1016,"percent_change":1680,"volume":2314,"transactions":9,"vwap":2313},"2025-05-06",16.09,16.049999,19900,{"date":2316,"open":2317,"high":2318,"low":2307,"close":2300,"change":496,"percent_change":803,"volume":1784,"transactions":9,"vwap":2300},"2025-05-05",15.9,15.92,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1016,"percent_change":812,"volume":2325,"transactions":9,"vwap":2324},"2025-05-02",15.81,15.88,15.8,15.83,27900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":895,"percent_change":591,"volume":2332,"transactions":9,"vwap":2331},"2025-05-01",15.76,15.87,15.68,15.69,46800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":590,"percent_change":188,"volume":2339,"transactions":9,"vwap":2338},"2025-04-30",15.65,15.72,15.55,15.71,34100,{"date":2341,"open":2328,"high":2323,"low":2338,"close":2342,"change":505,"percent_change":2065,"volume":2017,"transactions":9,"vwap":2342},"2025-04-29",15.74,{"date":2344,"open":2345,"high":2329,"low":2345,"close":2323,"change":1436,"percent_change":1276,"volume":2346,"transactions":9,"vwap":2323},"2025-04-28",15.67,10700,{"date":2348,"open":2349,"high":2338,"low":2349,"close":2338,"change":1082,"percent_change":1478,"volume":2208,"transactions":9,"vwap":2338},"2025-04-25",15.51,{"date":2351,"open":2352,"high":2330,"low":2353,"close":2354,"change":1000,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-24",15.46,15.41,15.59,1.56,59700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":505,"percent_change":1675,"volume":2363,"transactions":9,"vwap":2362},"2025-04-23",15.57,15.58,15.3,15.35,34900,{"date":179,"open":2365,"high":2366,"low":175,"close":2353,"change":1016,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2353},15.27,15.45,0.92,22800]