[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDD":3,"homepage-market-summary":29,"stock-historical-FDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDD","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 STOXX European Select Dividend Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4862,1.0336,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},18.84,18.8,18.8862,18.75,0.04,0.21,213802.831865,20.7999,15.77,217216.56754042,61,4803,{"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},13.93,303163,110654441.885105,34.19,"2025-04-22",[181,184,193,204,214,223,232,242,252,263,273,283,291,300,310,320,330,340,348,359,367,376,384,389,395,404,413,422,430,439,446,452,459,465,472,478,486,494,499,506,514,521,529,537,545,555,565,572,582,590,600,609,616,625,634,642,651,661,670,679,685,692,699,705,714,718,726,732,738,744,750,757,763,771,777,783,790,797,802,810,816,823,828,833,840,847,852,856,860,864,870,875,881,885,890,894,899,904,909,912,915,918,923,930,934,941,946,950,954,958,962,965,968,972,976,981,984,988,992,995,999,1004,1009,1014,1019,1026,1033,1040,1047,1056,1063,1070,1077,1086,1093,1100,1107,1113,1118,1124,1131,1137,1145,1151,1156,1160,1165,1173,1178,1183,1190,1194,1197,1200,1203,1207,1210,1215,1218,1223,1228,1232,1237,1242,1245,1250,1257,1260,1266,1270,1274,1278,1282,1286,1291,1295,1298,1304,1310,1314,1319,1322,1327,1332,1335,1339,1344,1348,1352,1355,1359,1363,1369,1372,1375,1379,1383,1389,1392,1395,1401,1408,1415,1420,1426,1433,1439,1444,1449,1454,1459,1464,1470,1475,1482,1489,1497,1504,1509,1514,1521,1525,1529,1535,1539,1545,1549,1554,1559,1565,1568,1573,1579,1585,1588,1593,1597,1601,1607,1613,1619,1622,1624,1629,1634,1638,1642,1645,1648,1650,1653,1657,1661,1665,1669,1672,1676,1681,1686,1690,1693,1696,1699,1703,1708,1711,1714,1717,1720,1723,1726,1729,1733,1738,1743,1746,1749,1752,1756,1759,1764,1769,1773,1776,1780,1783,1786,1789,1792,1794,1797,1801,1808,1815,1820,1826,1831,1838,1845,1851,1854,1857,1860,1864,1870,1874,1880,1885,1890,1893,1896,1900,1905,1910,1915,1918,1921,1925,1928,1932,1939,1942,1945,1951,1955,1958,1962,1965,1968,1971,1974,1977,1980,1983,1986,1990,1997,2000,2004,2009,2014,2019,2024,2029,2032,2037,2042,2048,2053,2059,2066,2071,2077,2082,2087,2092,2096,2100,2105,2112,2119,2124,2129,2135,2140],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1014,18.8278,{"date":185,"open":186,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.07,18.7,-0.42,-2.19,300401.17504,1148,18.8042,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.37,19.43,19.21,19.22,-0.25,-1.28,235252.929652,957,19.3091,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",19.56,19.3801,19.47,-0.26,-1.32,160145.951135,1149,19.4667,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.73,19.81,19.65,0,82358.356632,545,19.7418,{"date":224,"open":225,"high":226,"low":206,"close":216,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.6,19.74,0.19,0.97,75758.294083,459,19.6461,{"date":233,"open":225,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",19.6199,19.45786,19.54,-0.24,-1.21,72184.392724,522,19.5334,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.98,19.75,19.78,-0.41,-2.03,61676.934152,510,19.8341,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.24,20.27,20.035,20.19,-0.11,-0.54,709854.427265,699,20.1489,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":44,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20.29,20.35,20.23,20.3,0.2,363933.886254,788,20.2987,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":250,"vwap":282},"2026-09-18",20.12,20.13,20.03,20.1,-0.39,-1.9,58394.576092,20.0983,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":269,"percent_change":288,"volume":289,"transactions":230,"vwap":290},"2026-09-17",20.52,20.4348,20.49,0.99,127123.775708,20.4894,{"date":292,"open":293,"high":294,"low":295,"close":265,"change":296,"percent_change":199,"volume":297,"transactions":298,"vwap":299},"2026-09-16",20.4,20.46,20.18,-0.05,68507.222588,452,20.3688,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",20.38,20.2402,20.34,0.01,0.05,262442.358405,721,20.3099,{"date":311,"open":312,"high":313,"low":265,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",20.36,20.4799,20.33,-0.09,-0.44,182384.625933,1417,20.3932,{"date":321,"open":294,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",20.47,20.39,20.42,0.12,0.59,52225.51058,410,20.4339,{"date":331,"open":332,"high":333,"low":334,"close":268,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",20.37,20.43,20.22,-0.13,-0.64,213026.695701,481,20.2514,{"date":341,"open":342,"high":342,"low":323,"close":333,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",20.53,-0.18,-0.87,108224.873963,467,20.4377,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",20.72,20.74,20.59,20.61,-0.1,-0.48,85989.644691,469,20.669,{"date":360,"open":361,"high":24,"low":361,"close":362,"change":106,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",20.69,20.71,0.29,111698.690367,474,20.7327,{"date":368,"open":352,"high":369,"low":370,"close":371,"change":22,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",20.7,20.57,20.65,1.03,61604.119718,424,20.648,{"date":377,"open":378,"high":287,"low":379,"close":380,"change":305,"percent_change":306,"volume":381,"transactions":382,"vwap":383},"2026-09-02",20.45,20.3877,20.44,227364.63677,726,20.4297,{"date":385,"open":294,"high":386,"low":302,"close":333,"change":315,"percent_change":316,"volume":387,"transactions":338,"vwap":388},"2026-09-01",20.5,136380.588535,20.4517,{"date":390,"open":352,"high":352,"low":294,"close":285,"change":306,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.24,131319.38683,792,20.5078,{"date":396,"open":285,"high":397,"low":398,"close":322,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",20.585,20.4301,0.0258,0.13,91040.117788,618,20.4888,{"date":405,"open":380,"high":406,"low":332,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",20.469,20.4442,-0.0958,-0.47,97791.236319,525,20.4268,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":296,"percent_change":237,"volume":419,"transactions":420,"vwap":421},"2026-08-26",20.6,20.6287,20.5251,20.54,87917.689005,630,20.5648,{"date":423,"open":386,"high":424,"low":425,"close":352,"change":426,"percent_change":141,"volume":427,"transactions":428,"vwap":429},"2026-08-25",20.6197,20.4501,0.065,157123.317387,695,20.5706,{"date":431,"open":333,"high":432,"low":333,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",20.5416,20.525,0.075,0.37,113622.222947,930,20.5105,{"date":440,"open":378,"high":441,"low":324,"close":378,"change":442,"percent_change":51,"volume":443,"transactions":444,"vwap":445},"2026-08-21",20.5099,0.1,91143.108031,1010,20.4506,{"date":447,"open":293,"high":380,"low":448,"close":266,"change":258,"percent_change":259,"volume":449,"transactions":450,"vwap":451},"2026-08-20",20.32,191995.217941,1163,20.3631,{"date":453,"open":294,"high":454,"low":455,"close":294,"change":106,"percent_change":363,"volume":456,"transactions":457,"vwap":458},"2026-08-19",20.5299,20.41,106437.911304,607,20.4559,{"date":460,"open":294,"high":461,"low":312,"close":293,"change":296,"percent_change":237,"volume":462,"transactions":463,"vwap":464},"2026-08-18",20.465,76449.437236,486,20.3942,{"date":466,"open":418,"high":467,"low":333,"close":378,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":417},"2026-08-17",20.6035,-0.15,-0.73,145222.41191,611,{"date":473,"open":418,"high":415,"low":418,"close":415,"change":474,"percent_change":131,"volume":475,"transactions":476,"vwap":477},"2026-08-14",0.16,126929.545723,702,20.5827,{"date":479,"open":294,"high":294,"low":480,"close":380,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",20.3651,-0.0146,-0.07,132475.983159,651,20.4382,{"date":487,"open":322,"high":488,"low":324,"close":489,"change":490,"percent_change":141,"volume":491,"transactions":492,"vwap":493},"2026-08-12",20.4999,20.4546,0.0646,129253.008067,616,20.4573,{"date":495,"open":268,"high":323,"low":265,"close":323,"change":219,"percent_change":219,"volume":496,"transactions":497,"vwap":498},"2026-08-11",111776.881675,501,20.3628,{"date":500,"open":304,"high":323,"low":304,"close":323,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",-0.1031,-0.5,121818.791162,636,20.3689,{"date":507,"open":285,"high":418,"low":333,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",20.4931,0.1531,0.75,83802.443769,583,20.4777,{"date":515,"open":302,"high":516,"low":448,"close":304,"change":517,"percent_change":325,"volume":518,"transactions":519,"vwap":520},"2026-08-06",20.4399,0.025,528909.112972,650,20.3656,{"date":522,"open":448,"high":312,"low":523,"close":524,"change":525,"percent_change":111,"volume":526,"transactions":527,"vwap":528},"2026-08-05",20.26,20.315,-0.0025,302831.907832,713,20.3302,{"date":530,"open":531,"high":448,"low":531,"close":532,"change":533,"percent_change":37,"volume":534,"transactions":535,"vwap":536},"2026-08-04",20.2,20.3175,0.1475,246488.649841,531,20.2365,{"date":538,"open":531,"high":265,"low":539,"close":540,"change":106,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",20.09,20.17,0.3,207713.610457,716,20.1471,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":442,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",20.04,20.15,19.93,20.11,0.5,106968.782541,703,20.0857,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",19.84,20.06,20.01,0.45,2.3,90928.050074,606,19.984,{"date":566,"open":567,"high":568,"low":567,"close":206,"change":21,"percent_change":269,"volume":569,"transactions":570,"vwap":571},"2026-07-29",19.4,19.69,178596.854383,665,19.5475,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":51,"volume":579,"transactions":580,"vwap":581},"2026-07-28",19.32,19.53,19.27,19.52,0.095,116522.393584,517,19.4448,{"date":583,"open":584,"high":585,"low":574,"close":586,"change":578,"percent_change":51,"volume":587,"transactions":588,"vwap":589},"2026-07-27",19.38,19.46,19.425,124460.485674,761,19.4068,{"date":591,"open":592,"high":195,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",19.3,19.2301,19.33,0.08,0.42,101040.547818,462,19.3213,{"date":601,"open":602,"high":603,"low":604,"close":602,"change":605,"percent_change":71,"volume":606,"transactions":607,"vwap":608},"2026-07-23",19.25,19.295,19.2,-0.21,104331.792765,812,19.2397,{"date":610,"open":611,"high":612,"low":196,"close":585,"change":227,"percent_change":288,"volume":613,"transactions":614,"vwap":615},"2026-07-22",19.49,19.57,49009.825444,339,19.4687,{"date":617,"open":618,"high":619,"low":620,"close":576,"change":391,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",19.16,19.2728,19.095,1.26,78712.711471,359,19.2132,{"date":626,"open":197,"high":197,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",19.0001,19.03,-0.2,-1.04,300023.904368,441,19.1007,{"date":635,"open":636,"high":602,"low":636,"close":637,"change":638,"percent_change":442,"volume":639,"transactions":640,"vwap":641},"2026-07-17",19.04,19.23,0.02,64269.450196,621,19.1802,{"date":643,"open":644,"high":637,"low":645,"close":197,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-16",19.15,19.1001,-0.03,-0.16,107174.251581,587,19.1717,{"date":652,"open":653,"high":602,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",19.11,19.08,19.24,0.22,1.16,231634.126393,460,19.2179,{"date":662,"open":628,"high":663,"low":664,"close":665,"change":474,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-14",19.17,18.99,19.02,0.85,198978.394261,308,19.085,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":638,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",18.86,18.9379,18.7959,0.11,46091.825344,323,18.8454,{"date":680,"open":17,"high":681,"low":682,"close":17,"change":442,"percent_change":683,"volume":684,"transactions":9,"vwap":17},"2026-07-10",18.89,18.79,0.53,63200,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":638,"percent_change":675,"volume":691,"transactions":9,"vwap":690},"2026-07-09",18.69,18.81,18.66,18.74,93800,{"date":693,"open":694,"high":690,"low":695,"close":696,"change":258,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-08",18.73,18.56,18.72,-0.58,62400,{"date":700,"open":701,"high":665,"low":688,"close":702,"change":354,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",18.94,18.83,-0.53,89500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-06",18.87,18.96,18.82,18.93,0.18,0.96,82500,{"date":715,"open":682,"high":17,"low":687,"close":20,"change":121,"percent_change":716,"volume":717,"transactions":9,"vwap":20},"2026-07-02",1.35,227000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":296,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-01",18.38,18.55,18.36,18.5,-0.27,122200,{"date":727,"open":728,"high":721,"low":729,"close":721,"change":730,"percent_change":258,"volume":731,"transactions":9,"vwap":721},"2026-06-30",18.49,18.41,-0.02,792400,{"date":733,"open":734,"high":735,"low":728,"close":736,"change":21,"percent_change":656,"volume":737,"transactions":9,"vwap":736},"2026-06-29",18.54,18.58,18.57,184500,{"date":739,"open":721,"high":740,"low":723,"close":741,"change":335,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",18.63,18.53,-0.7,87600,{"date":745,"open":746,"high":20,"low":747,"close":689,"change":316,"percent_change":748,"volume":749,"transactions":9,"vwap":689},"2026-06-25",18.71,18.62,-2.3,159400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":354,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-24",19.19,19.049999,19.1,-0.52,129800,{"date":758,"open":759,"high":195,"low":752,"close":604,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":604},"2026-06-23",19.29,-0.38,-1.94,183700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":474,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-22",19.51,19.62,19.48,19.58,0.82,147300,{"date":772,"open":577,"high":577,"low":773,"close":774,"change":647,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-18",19.36,19.42,-0.82,208200,{"date":778,"open":779,"high":549,"low":768,"close":768,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-06-17",19.77,-0.22,-1.11,86200,{"date":784,"open":217,"high":785,"low":786,"close":787,"change":788,"percent_change":151,"volume":789,"transactions":9,"vwap":787},"2026-06-16",19.89,19.79,19.8,0.07,75900,{"date":791,"open":792,"high":793,"low":794,"close":216,"change":315,"percent_change":795,"volume":796,"transactions":9,"vwap":216},"2026-06-15",19.91,19.99,19.71,-0.45,97200,{"date":798,"open":766,"high":799,"low":225,"close":799,"change":474,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-12",19.82,0.81,130100,{"date":803,"open":804,"high":805,"low":637,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-11",19.31,19.67,19.66,0.55,2.88,153700,{"date":811,"open":812,"high":594,"low":653,"close":653,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":653},"2026-06-10",19.26,-0.23,-1.19,86900,{"date":817,"open":818,"high":818,"low":754,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",19.55,19.34,0.09,0.47,169100,{"date":824,"open":773,"high":825,"low":604,"close":602,"change":106,"percent_change":826,"volume":827,"transactions":9,"vwap":602},"2026-06-08",19.41,0.31,92300,{"date":829,"open":765,"high":577,"low":618,"close":752,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":752},"2026-06-05",-0.49,-2.49,69600,{"date":834,"open":794,"high":216,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-04",19.61,19.68,0.23,1.18,73000,{"date":841,"open":818,"high":842,"low":843,"close":844,"change":813,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-03",19.59,19.44,19.45,-1.17,95600,{"date":848,"open":849,"high":216,"low":850,"close":836,"change":306,"percent_change":121,"volume":851,"transactions":9,"vwap":836},"2026-06-02",19.64,19.63,84200,{"date":853,"open":854,"high":805,"low":843,"close":850,"change":219,"percent_change":219,"volume":855,"transactions":9,"vwap":850},"2026-06-01",19.5,122100,{"date":857,"open":806,"high":858,"low":850,"close":850,"change":305,"percent_change":306,"volume":859,"transactions":9,"vwap":850},"2026-05-29",19.83,144500,{"date":861,"open":612,"high":805,"low":765,"close":766,"change":258,"percent_change":862,"volume":863,"transactions":9,"vwap":766},"2026-05-28",-0.56,103800,{"date":865,"open":787,"high":557,"low":866,"close":216,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":216},"2026-05-27",19.7,-0.17,-0.85,73600,{"date":871,"open":872,"high":559,"low":786,"close":873,"change":837,"percent_change":874,"volume":869,"transactions":9,"vwap":873},"2026-05-26",19.97,19.9,1.17,{"date":876,"open":877,"high":786,"low":766,"close":805,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":805},"2026-05-22",19.76,-0.14,-0.71,58600,{"date":882,"open":866,"high":883,"low":225,"close":217,"change":400,"percent_change":136,"volume":884,"transactions":9,"vwap":217},"2026-05-21",19.88,102400,{"date":886,"open":584,"high":245,"low":584,"close":836,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":836},"2026-05-20",0.33,1.71,185700,{"date":891,"open":765,"high":577,"low":892,"close":892,"change":199,"percent_change":200,"volume":893,"transactions":9,"vwap":892},"2026-05-19",19.35,104800,{"date":895,"open":208,"high":850,"low":843,"close":225,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":225},"2026-05-18",0.39,2.03,115900,{"date":900,"open":198,"high":901,"low":663,"close":197,"change":209,"percent_change":902,"volume":903,"transactions":9,"vwap":197},"2026-05-15",19.28,-1.34,86600,{"date":905,"open":854,"high":768,"low":774,"close":208,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":208},"2026-05-14",0.03,0.15,79700,{"date":910,"open":812,"high":585,"low":812,"close":843,"change":820,"percent_change":821,"volume":911,"transactions":9,"vwap":843},"2026-05-13",133400,{"date":913,"open":812,"high":892,"low":663,"close":892,"change":647,"percent_change":775,"volume":914,"transactions":9,"vwap":892},"2026-05-12",137700,{"date":916,"open":768,"high":766,"low":765,"close":765,"change":106,"percent_change":826,"volume":917,"transactions":9,"vwap":765},"2026-05-11",155100,{"date":919,"open":819,"high":844,"low":574,"close":844,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":844},"2026-05-08",0.27,1.41,70900,{"date":924,"open":585,"high":585,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-07",19.12,19.18,-0.28,-1.44,119400,{"date":931,"open":844,"high":765,"low":774,"close":585,"change":435,"percent_change":932,"volume":933,"transactions":9,"vwap":585},"2026-05-06",1.94,305600,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":541,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-05",18.95,19.09,18.88,1.6,133700,{"date":942,"open":943,"high":943,"low":694,"close":682,"change":209,"percent_change":944,"volume":945,"transactions":9,"vwap":682},"2026-05-04",19.030001,-1.36,92400,{"date":947,"open":925,"high":926,"low":948,"close":753,"change":906,"percent_change":474,"volume":949,"transactions":9,"vwap":753},"2026-05-01",19.040001,159700,{"date":951,"open":702,"high":654,"low":682,"close":665,"change":896,"percent_change":952,"volume":953,"transactions":9,"vwap":665},"2026-04-30",2.09,56300,{"date":955,"open":702,"high":672,"low":956,"close":740,"change":199,"percent_change":210,"volume":957,"transactions":9,"vwap":740},"2026-04-29",18.6,100000,{"date":959,"open":702,"high":681,"low":960,"close":938,"change":646,"percent_change":647,"volume":961,"transactions":9,"vwap":938},"2026-04-28",18.78,74800,{"date":963,"open":701,"high":701,"low":672,"close":964,"change":638,"percent_change":675,"volume":782,"transactions":9,"vwap":964},"2026-04-27",18.91,{"date":966,"open":709,"high":701,"low":694,"close":681,"change":442,"percent_change":683,"volume":967,"transactions":9,"vwap":681},"2026-04-24",170300,{"date":969,"open":710,"high":710,"low":956,"close":682,"change":629,"percent_change":970,"volume":971,"transactions":9,"vwap":682},"2026-04-23",-1.05,154200,{"date":973,"open":974,"high":974,"low":936,"close":664,"change":305,"percent_change":306,"volume":975,"transactions":9,"vwap":664},"2026-04-22",19.14,158000,{"date":977,"open":602,"high":901,"low":978,"close":978,"change":199,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-21",18.98,-1.3,142200,{"date":982,"open":637,"high":812,"low":644,"close":637,"change":354,"percent_change":755,"volume":983,"transactions":9,"vwap":637},"2026-04-20",348100,{"date":985,"open":584,"high":854,"low":594,"close":594,"change":269,"percent_change":986,"volume":987,"transactions":9,"vwap":594},"2026-04-17",1.05,119500,{"date":989,"open":901,"high":804,"low":654,"close":990,"change":111,"percent_change":296,"volume":991,"transactions":9,"vwap":990},"2026-04-16",19.13,347900,{"date":993,"open":754,"high":752,"low":654,"close":974,"change":111,"percent_change":296,"volume":994,"transactions":9,"vwap":974},"2026-04-15",304100,{"date":996,"open":654,"high":604,"low":654,"close":644,"change":997,"percent_change":65,"volume":998,"transactions":9,"vwap":644},"2026-04-14",0.17,176400,{"date":1000,"open":1001,"high":978,"low":956,"close":978,"change":837,"percent_change":1002,"volume":1003,"transactions":9,"vwap":978},"2026-04-13",18.68,1.23,198300,{"date":1005,"open":681,"high":681,"low":689,"close":20,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":20},"2026-04-10",-0.06,-0.32,139700,{"date":1010,"open":1011,"high":707,"low":1012,"close":688,"change":788,"percent_change":435,"volume":1013,"transactions":9,"vwap":688},"2026-04-09",18.65,18.61,203300,{"date":1015,"open":17,"high":938,"low":1012,"close":690,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":690},"2026-04-08",0.51,2.8,163300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":106,"percent_change":887,"volume":1025,"transactions":9,"vwap":1024},"2026-04-07",18.09,18.24,17.92,18.23,142300,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":269,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-06",17.93,18.21,18.17,1.11,178400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":296,"percent_change":927,"volume":1039,"transactions":9,"vwap":1038},"2026-04-02",17.76,18.01,17.71,17.97,234400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":22,"percent_change":838,"volume":1046,"transactions":9,"vwap":1045},"2026-04-01",18.030001,18.14,17.94,18.02,136800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-31",17.6,17.85,17.47,17.81,0.61,3.55,291800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":820,"percent_change":683,"volume":1062,"transactions":9,"vwap":1061},"2026-03-30",17.24,17.33,17.14,17.2,182100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":315,"percent_change":755,"volume":1069,"transactions":9,"vwap":1068},"2026-03-27",17.15,17.28,17.08,17.11,101500,{"date":1071,"open":1072,"high":1073,"low":1061,"close":1061,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1061},"2026-03-26",17.27,17.45,-0.31,-1.77,110100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-25",17.56,17.58,17.4,17.51,0.28,1.63,110400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":629,"percent_change":1092,"volume":1013,"transactions":9,"vwap":1091},"2026-03-24",17.17,17.37,17.13,17.23,-1.15,{"date":1094,"open":1095,"high":1049,"low":1096,"close":1097,"change":22,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",17.41,17.31,17.43,1.22,245500,{"date":1101,"open":1080,"high":1080,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-20",17.12,17.22,-0.55,-3.1,220100,{"date":1108,"open":1097,"high":1109,"low":1081,"close":1110,"change":474,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-19",17.83,17.77,0.91,198800,{"date":1114,"open":1050,"high":1115,"low":1049,"close":1116,"change":237,"percent_change":902,"volume":1117,"transactions":9,"vwap":1116},"2026-03-18",17.88,17.61,228000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1050,"change":711,"percent_change":88,"volume":1123,"transactions":9,"vwap":1050},"2026-03-17",17.86,17.96,17.82,225300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":151,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-16",17.54,17.67,17.52,2.02,102700,{"date":1132,"open":1133,"high":1133,"low":1072,"close":1134,"change":878,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-13",17.57,17.32,-0.8,171000,{"date":1138,"open":1139,"high":1079,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-12",17.53,17.38,17.46,-0.35,-1.97,221700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1052,"change":906,"percent_change":997,"volume":1150,"transactions":9,"vwap":1052},"2026-03-11",17.8,17.87,17.72,151700,{"date":1152,"open":1120,"high":1042,"low":1153,"close":1154,"change":306,"percent_change":1083,"volume":1155,"transactions":9,"vwap":1154},"2026-03-10",17.75,17.78,129500,{"date":1157,"open":1096,"high":1052,"low":1066,"close":1158,"change":219,"percent_change":219,"volume":1159,"transactions":9,"vwap":1158},"2026-03-09",17.73,638300,{"date":1161,"open":1051,"high":1154,"low":1162,"close":1158,"change":1163,"percent_change":813,"volume":1164,"transactions":9,"vwap":1158},"2026-03-06",17.42,-0.04,378500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1110,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1110},"2026-03-05",17.89,17.95,17.64,-0.33,-1.82,493300,{"date":1174,"open":1045,"high":1175,"low":1121,"close":1175,"change":325,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-04",18.1,0.67,418700,{"date":1179,"open":1153,"high":1042,"low":1126,"close":1180,"change":703,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-03",17.98,-2.86,580900,{"date":1184,"open":1185,"high":740,"low":1186,"close":1187,"change":813,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-02",18.45,18.33,18.51,-1.23,343400,{"date":1191,"open":938,"high":1192,"low":696,"close":690,"change":605,"percent_change":781,"volume":1193,"transactions":9,"vwap":690},"2026-02-27",18.92,298000,{"date":1195,"open":672,"high":936,"low":688,"close":936,"change":638,"percent_change":675,"volume":1196,"transactions":9,"vwap":936},"2026-02-26",242900,{"date":1198,"open":688,"high":701,"low":688,"close":710,"change":656,"percent_change":838,"volume":1199,"transactions":9,"vwap":710},"2026-02-25",192900,{"date":1201,"open":747,"high":690,"low":747,"close":746,"change":21,"percent_change":22,"volume":1202,"transactions":9,"vwap":746},"2026-02-24",252000,{"date":1204,"open":709,"high":938,"low":740,"close":1205,"change":647,"percent_change":868,"volume":1206,"transactions":9,"vwap":1205},"2026-02-23",18.67,361500,{"date":1208,"open":1205,"high":702,"low":689,"close":702,"change":227,"percent_change":88,"volume":1209,"transactions":9,"vwap":702},"2026-02-20",237000,{"date":1211,"open":736,"high":689,"low":1212,"close":1213,"change":111,"percent_change":296,"volume":1214,"transactions":9,"vwap":1213},"2026-02-19",18.52,18.64,144400,{"date":1216,"open":1001,"high":690,"low":747,"close":1011,"change":21,"percent_change":22,"volume":1217,"transactions":9,"vwap":1011},"2026-02-18",421100,{"date":1219,"open":723,"high":1012,"low":1220,"close":1012,"change":474,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1012},"2026-02-17",18.37,0.87,343900,{"date":1224,"open":1225,"high":1226,"low":1022,"close":1185,"change":315,"percent_change":830,"volume":1227,"transactions":9,"vwap":1185},"2026-02-13",18.35,18.47,739400,{"date":1229,"open":20,"high":688,"low":1185,"close":734,"change":605,"percent_change":1230,"volume":1231,"transactions":9,"vwap":734},"2026-02-12",-1.12,1955900,{"date":1233,"open":1234,"high":960,"low":747,"close":20,"change":820,"percent_change":1235,"volume":1236,"transactions":9,"vwap":20},"2026-02-11",18.76,0.48,605400,{"date":1238,"open":1239,"high":1239,"low":747,"close":689,"change":258,"percent_change":1240,"volume":1241,"transactions":9,"vwap":689},"2026-02-10",18.77,-0.59,906000,{"date":1243,"open":721,"high":960,"low":721,"close":1239,"change":907,"percent_change":800,"volume":1244,"transactions":9,"vwap":1239},"2026-02-09",940400,{"date":1246,"open":1247,"high":747,"low":1225,"close":747,"change":146,"percent_change":1248,"volume":1249,"transactions":9,"vwap":747},"2026-02-06",18.42,2.08,440000,{"date":1251,"open":1252,"high":1253,"low":1029,"close":1022,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1022},"2026-02-05",18.32,18.39,-0.4,-2.15,482100,{"date":1258,"open":702,"high":702,"low":735,"close":1213,"change":906,"percent_change":474,"volume":1259,"transactions":9,"vwap":1213},"2026-02-04",343200,{"date":1261,"open":1262,"high":740,"low":1263,"close":1012,"change":325,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1012},"2026-02-03",18.48,18.46,0.65,529300,{"date":1267,"open":1253,"high":1187,"low":1253,"close":728,"change":400,"percent_change":1268,"volume":1269,"transactions":9,"vwap":728},"2026-02-02",0.71,244400,{"date":1271,"open":1263,"high":723,"low":1272,"close":722,"change":1170,"percent_change":1075,"volume":1273,"transactions":9,"vwap":722},"2026-01-30",18.27,262700,{"date":1275,"open":694,"high":1239,"low":1187,"close":687,"change":22,"percent_change":1276,"volume":1277,"transactions":9,"vwap":687},"2026-01-29",1.14,362100,{"date":1279,"open":728,"high":741,"low":1280,"close":1262,"change":1006,"percent_change":1007,"volume":1281,"transactions":9,"vwap":1262},"2026-01-28",18.4,285100,{"date":1283,"open":1280,"high":735,"low":1186,"close":734,"change":896,"percent_change":1284,"volume":1285,"transactions":9,"vwap":734},"2026-01-27",2.15,384500,{"date":1287,"open":1288,"high":1029,"low":1043,"close":1289,"change":325,"percent_change":1176,"volume":1290,"transactions":9,"vwap":1289},"2026-01-26",18.18,18.15,233600,{"date":1292,"open":1293,"high":1042,"low":1109,"close":1042,"change":820,"percent_change":551,"volume":1294,"transactions":9,"vwap":1042},"2026-01-23",17.91,326600,{"date":1296,"open":1023,"high":1180,"low":1120,"close":1044,"change":400,"percent_change":37,"volume":1297,"transactions":9,"vwap":1044},"2026-01-22",273100,{"date":1299,"open":1300,"high":1301,"low":1080,"close":1052,"change":837,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1052},"2026-01-21",17.65,17.84,1.31,316800,{"date":1305,"open":1116,"high":1306,"low":1307,"close":1080,"change":867,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1080},"2026-01-20",17.68,17.55,-0.96,618900,{"date":1311,"open":1312,"high":1154,"low":1127,"close":1153,"change":306,"percent_change":1083,"volume":1313,"transactions":9,"vwap":1153},"2026-01-16",17.69,332900,{"date":1315,"open":1312,"high":1154,"low":1312,"close":1316,"change":258,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-15",17.7,-0.62,186500,{"date":1320,"open":1158,"high":1052,"low":1149,"close":1052,"change":474,"percent_change":1111,"volume":1321,"transactions":9,"vwap":1052},"2026-01-14",216500,{"date":1323,"open":1324,"high":1312,"low":1325,"close":1300,"change":482,"percent_change":1254,"volume":1326,"transactions":9,"vwap":1300},"2026-01-13",17.66,17.62,180200,{"date":1328,"open":1127,"high":1329,"low":1300,"close":1149,"change":325,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1149},"2026-01-12",17.74,0.68,249500,{"date":1333,"open":1080,"high":1325,"low":1128,"close":1049,"change":111,"percent_change":1006,"volume":1334,"transactions":9,"vwap":1049},"2026-01-09",205100,{"date":1336,"open":1139,"high":1116,"low":1337,"close":1116,"change":305,"percent_change":106,"volume":1338,"transactions":9,"vwap":1116},"2026-01-08",17.5,394400,{"date":1340,"open":1325,"high":1341,"low":1133,"close":1049,"change":237,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1049},"2026-01-07",17.63,-1.35,249200,{"date":1345,"open":1346,"high":1023,"low":1147,"close":1301,"change":730,"percent_change":258,"volume":1347,"transactions":9,"vwap":1301},"2026-01-06",17.9,396300,{"date":1349,"open":1127,"high":1120,"low":1324,"close":1120,"change":106,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1120},"2026-01-05",0.34,403600,{"date":1353,"open":1312,"high":1147,"low":1127,"close":1147,"change":541,"percent_change":888,"volume":1354,"transactions":9,"vwap":1147},"2026-01-02",708900,{"date":1356,"open":1128,"high":1139,"low":1141,"close":1337,"change":1006,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1337},"2025-12-31",-0.34,193400,{"date":1360,"open":1079,"high":1325,"low":1307,"close":1079,"change":325,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1079},"2025-12-30",0.69,357500,{"date":1364,"open":1133,"high":1133,"low":1095,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-29",17.44,-0.08,-0.46,276800,{"date":1370,"open":1049,"high":1049,"low":1371,"close":1128,"change":21,"percent_change":837,"volume":1144,"transactions":9,"vwap":1128},"2025-12-26",17.48,{"date":1373,"open":1337,"high":1082,"low":1051,"close":1371,"change":906,"percent_change":997,"volume":1374,"transactions":9,"vwap":1371},"2025-12-24",123000,{"date":1376,"open":1377,"high":1141,"low":1377,"close":1073,"change":106,"percent_change":151,"volume":1378,"transactions":9,"vwap":1073},"2025-12-23",17.39,389100,{"date":1380,"open":1096,"high":1081,"low":1381,"close":1377,"change":997,"percent_change":288,"volume":1382,"transactions":9,"vwap":1377},"2025-12-22",17.25,438700,{"date":1384,"open":1103,"high":1385,"low":1386,"close":1103,"change":442,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1103},"2025-12-19",17.29,17.21,0.58,301100,{"date":1390,"open":1091,"high":1091,"low":1067,"close":1102,"change":305,"percent_change":106,"volume":1391,"transactions":9,"vwap":1102},"2025-12-18",287500,{"date":1393,"open":1386,"high":1386,"low":1067,"close":1068,"change":106,"percent_change":151,"volume":1394,"transactions":9,"vwap":1068},"2025-12-17",306000,{"date":1396,"open":1397,"high":1065,"low":1398,"close":1399,"change":638,"percent_change":325,"volume":1400,"transactions":9,"vwap":1399},"2025-12-16",17.07,17.01,17.049999,320100,{"date":1402,"open":1399,"high":1067,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-15",16.98,17.030001,0.14,0.83,307800,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1007,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-12",17,16.82,16.89,-1.86,374400,{"date":1416,"open":1417,"high":1103,"low":1397,"close":1386,"change":22,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1386},"2025-12-11",17.09,1.24,473400,{"date":1421,"open":1422,"high":1398,"low":1423,"close":1410,"change":22,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1410},"2025-12-10",16.79,16.78,1.25,390200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1422,"change":730,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2025-12-09",16.86,16.87,16.77,-0.12,156800,{"date":1434,"open":1422,"high":1435,"low":1436,"close":1437,"change":906,"percent_change":711,"volume":1438,"transactions":9,"vwap":1437},"2025-12-08",16.85,16.74,16.81,140900,{"date":1440,"open":1441,"high":1429,"low":1442,"close":1423,"change":638,"percent_change":325,"volume":1443,"transactions":9,"vwap":1423},"2025-12-05",16.84,16.75,107500,{"date":1445,"open":1428,"high":1428,"low":1446,"close":1447,"change":906,"percent_change":711,"volume":1448,"transactions":9,"vwap":1447},"2025-12-04",16.73,16.76,88100,{"date":1450,"open":1451,"high":1446,"low":1452,"close":1446,"change":638,"percent_change":325,"volume":1453,"transactions":9,"vwap":1446},"2025-12-03",16.65,16.62,481800,{"date":1455,"open":1451,"high":1436,"low":1452,"close":1456,"change":1405,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-02",16.71,0.84,176800,{"date":1460,"open":1461,"high":1452,"low":1461,"close":1462,"change":219,"percent_change":219,"volume":1463,"transactions":9,"vwap":1462},"2025-12-01",16.56,16.57,91000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1462,"change":788,"percent_change":596,"volume":1469,"transactions":9,"vwap":1462},"2025-11-28",16.54,16.59,16.51,30500,{"date":1471,"open":94,"high":1472,"low":1473,"close":1474,"change":269,"percent_change":1002,"volume":898,"transactions":9,"vwap":1474},"2025-11-26",16.53,16.41,16.5,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":826,"percent_change":932,"volume":1481,"transactions":9,"vwap":1480},"2025-11-25",16.21,16.32,16.18,16.3,113500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":482,"percent_change":316,"volume":1488,"transactions":9,"vwap":1487},"2025-11-24",16.01,16.049999,15.94,15.99,111900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":121,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-21",15.96,16.1,15.93,16.059999,1.58,117300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":237,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-20",16.09,16.15,15.81,-1.5,182300,{"date":1505,"open":1506,"high":1507,"low":1487,"close":1485,"change":1366,"percent_change":502,"volume":1508,"transactions":9,"vwap":1485},"2025-11-19",16.08,16.14,115100,{"date":1510,"open":1511,"high":1479,"low":1485,"close":1512,"change":629,"percent_change":1513,"volume":1503,"transactions":9,"vwap":1512},"2025-11-18",16.12,16.13,-1.22,{"date":1515,"open":1516,"high":94,"low":1517,"close":1518,"change":605,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-17",16.45,16.28,16.33,-1.27,180700,{"date":1522,"open":94,"high":1462,"low":1523,"close":1466,"change":1366,"percent_change":355,"volume":1524,"transactions":9,"vwap":1466},"2025-11-14",16.44,108500,{"date":1526,"open":1527,"high":1447,"low":1452,"close":1452,"change":305,"percent_change":106,"volume":1528,"transactions":9,"vwap":1452},"2025-11-13",16.67,218700,{"date":1530,"open":1531,"high":1451,"low":1531,"close":1532,"change":106,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-12",16.6,16.61,0.36,173700,{"date":1536,"open":1474,"high":1461,"low":1474,"close":1537,"change":442,"percent_change":1053,"volume":1538,"transactions":9,"vwap":1537},"2025-11-11",16.55,123200,{"date":1540,"open":1541,"high":1542,"low":1518,"close":1516,"change":907,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1516},"2025-11-10",16.35,16.47,0.92,215800,{"date":1546,"open":1507,"high":1480,"low":1512,"close":1480,"change":907,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1480},"2025-11-07",0.93,321900,{"date":1550,"open":1551,"high":1552,"low":1492,"close":1500,"change":305,"percent_change":106,"volume":1553,"transactions":9,"vwap":1500},"2025-11-06",16.16,16.19,119900,{"date":1555,"open":1485,"high":1500,"low":1556,"close":1507,"change":997,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1507},"2025-11-05",16.040001,1.06,161000,{"date":1560,"open":1561,"high":1556,"low":1562,"close":1563,"change":343,"percent_change":781,"volume":1564,"transactions":9,"vwap":1563},"2025-11-04",15.98,15.92,15.97,158400,{"date":1566,"open":1492,"high":1477,"low":1499,"close":1500,"change":906,"percent_change":227,"volume":1567,"transactions":9,"vwap":1500},"2025-11-03",269200,{"date":1569,"open":1512,"high":1551,"low":1570,"close":1511,"change":1006,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1511},"2025-10-31",16.07,-0.37,143200,{"date":1574,"open":1575,"high":1576,"low":1479,"close":1479,"change":482,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1479},"2025-10-30",16.2,16.26,-0.43,90400,{"date":1580,"open":1478,"high":1581,"low":1582,"close":1583,"change":296,"percent_change":1074,"volume":1584,"transactions":9,"vwap":1583},"2025-10-29",16.4,16.22,16.25,105500,{"date":1586,"open":1517,"high":1541,"low":1582,"close":1480,"change":305,"percent_change":106,"volume":1587,"transactions":9,"vwap":1480},"2025-10-28",209600,{"date":1589,"open":1480,"high":1480,"low":1590,"close":1591,"change":1405,"percent_change":1221,"volume":1592,"transactions":9,"vwap":1591},"2025-10-27",16.23,16.29,95800,{"date":1594,"open":1595,"high":1500,"low":1506,"close":1500,"change":638,"percent_change":325,"volume":1596,"transactions":9,"vwap":1500},"2025-10-24",16.11,94600,{"date":1598,"open":1512,"high":1599,"low":1499,"close":1512,"change":269,"percent_change":621,"volume":1600,"transactions":9,"vwap":1512},"2025-10-23",16.17,84300,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1493,"change":907,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1493},"2025-10-22",15.87,16,0.95,192700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":335,"percent_change":775,"volume":1612,"transactions":9,"vwap":1611},"2025-10-21",15.82,15.89,15.78,244900,{"date":1614,"open":1491,"high":1491,"low":1615,"close":1616,"change":646,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-20",15.9,15.91,-0.19,100900,{"date":1620,"open":1486,"high":1486,"low":1609,"close":1486,"change":1006,"percent_change":760,"volume":1621,"transactions":9,"vwap":1486},"2025-10-17",73500,{"date":1623,"open":1487,"high":1506,"low":1491,"close":1604,"change":638,"percent_change":400,"volume":1388,"transactions":9,"vwap":1604},"2025-10-16",{"date":1625,"open":1626,"high":1556,"low":1627,"close":1561,"change":646,"percent_change":1617,"volume":1628,"transactions":9,"vwap":1561},"2025-10-15",16.02,15.86,120700,{"date":1630,"open":1627,"high":1570,"low":1631,"close":1484,"change":788,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1484},"2025-10-14",15.84,0.44,1015300,{"date":1635,"open":1609,"high":1486,"low":1609,"close":1486,"change":997,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1486},"2025-10-13",1.08,118800,{"date":1639,"open":1563,"high":1561,"low":25,"close":25,"change":647,"percent_change":1640,"volume":1641,"transactions":9,"vwap":25},"2025-10-10",-1,284400,{"date":1643,"open":1511,"high":1511,"low":1603,"close":1493,"change":878,"percent_change":344,"volume":1644,"transactions":9,"vwap":1493},"2025-10-09",199600,{"date":1646,"open":1492,"high":1492,"low":1626,"close":1570,"change":906,"percent_change":227,"volume":1647,"transactions":9,"vwap":1570},"2025-10-08",225700,{"date":1649,"open":1511,"high":1500,"low":1626,"close":1556,"change":335,"percent_change":1135,"volume":967,"transactions":9,"vwap":1556},"2025-10-07",{"date":1651,"open":1551,"high":1599,"low":1506,"close":1599,"change":296,"percent_change":1074,"volume":1652,"transactions":9,"vwap":1599},"2025-10-06",204000,{"date":1654,"open":1599,"high":1590,"low":1551,"close":1582,"change":442,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1582},"2025-10-03",0.62,446500,{"date":1658,"open":1507,"high":1479,"low":1626,"close":1511,"change":258,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1511},"2025-10-02",-0.68,522700,{"date":1662,"open":1507,"high":1663,"low":1595,"close":1590,"change":595,"percent_change":551,"volume":1664,"transactions":9,"vwap":1590},"2025-10-01",16.24,558400,{"date":1666,"open":1485,"high":1500,"low":1604,"close":1500,"change":820,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1500},"2025-09-30",0.56,780100,{"date":1670,"open":1494,"high":1512,"low":1556,"close":1494,"change":646,"percent_change":1617,"volume":1671,"transactions":9,"vwap":1494},"2025-09-29",1132000,{"date":1673,"open":1674,"high":1492,"low":1674,"close":1499,"change":474,"percent_change":44,"volume":1675,"transactions":9,"vwap":1499},"2025-09-26",16.030001,2525200,{"date":1677,"open":1487,"high":1604,"low":1678,"close":1493,"change":1357,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1493},"2025-09-25",15.85,-2.09,924100,{"date":1682,"open":1583,"high":1683,"low":1663,"close":1684,"change":219,"percent_change":219,"volume":1685,"transactions":9,"vwap":1684},"2025-09-24",16.31,16.27,97000,{"date":1687,"open":1480,"high":1688,"low":1684,"close":1684,"change":906,"percent_change":711,"volume":1689,"transactions":9,"vwap":1684},"2025-09-23",16.36,258600,{"date":1691,"open":1595,"high":1663,"low":1485,"close":1663,"change":325,"percent_change":158,"volume":1692,"transactions":9,"vwap":1663},"2025-09-22",160400,{"date":1694,"open":1512,"high":1479,"low":1492,"close":1511,"change":258,"percent_change":1659,"volume":1695,"transactions":9,"vwap":1511},"2025-09-19",288400,{"date":1697,"open":1683,"high":1683,"low":1479,"close":1590,"change":1163,"percent_change":199,"volume":1698,"transactions":9,"vwap":1590},"2025-09-18",175700,{"date":1700,"open":1517,"high":1523,"low":1590,"close":1684,"change":354,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1684},"2025-09-17",-0.61,207000,{"date":1704,"open":1705,"high":1705,"low":1591,"close":1706,"change":482,"percent_change":1577,"volume":1707,"transactions":9,"vwap":1706},"2025-09-16",16.42,16.37,221400,{"date":1709,"open":1710,"high":1523,"low":1480,"close":1523,"change":269,"percent_change":1002,"volume":1358,"transactions":9,"vwap":1523},"2025-09-15",16.38,{"date":1712,"open":1552,"high":1576,"low":1599,"close":1663,"change":111,"percent_change":1006,"volume":1713,"transactions":9,"vwap":1663},"2025-09-12",197600,{"date":1715,"open":1492,"high":1583,"low":1492,"close":1583,"change":269,"percent_change":1424,"volume":1716,"transactions":9,"vwap":1583},"2025-09-11",380100,{"date":1718,"open":1506,"high":1492,"low":1626,"close":1485,"change":305,"percent_change":106,"volume":1719,"transactions":9,"vwap":1485},"2025-09-10",255600,{"date":1721,"open":1499,"high":1595,"low":1556,"close":1556,"change":482,"percent_change":1577,"volume":1722,"transactions":9,"vwap":1556},"2025-09-09",142700,{"date":1724,"open":1674,"high":1511,"low":1674,"close":1595,"change":325,"percent_change":510,"volume":1725,"transactions":9,"vwap":1595},"2025-09-08",167400,{"date":1727,"open":1570,"high":1595,"low":1491,"close":1487,"change":638,"percent_change":400,"volume":1728,"transactions":9,"vwap":1487},"2025-09-05",147000,{"date":1730,"open":1731,"high":1563,"low":1615,"close":1563,"change":907,"percent_change":1605,"volume":1732,"transactions":9,"vwap":1563},"2025-09-04",15.95,278500,{"date":1734,"open":1735,"high":1631,"low":1736,"close":1609,"change":111,"percent_change":1006,"volume":1737,"transactions":9,"vwap":1609},"2025-09-03",15.8,15.76,264800,{"date":1739,"open":1631,"high":1678,"low":1740,"close":1741,"change":343,"percent_change":1230,"volume":1742,"transactions":9,"vwap":1741},"2025-09-02",15.71,15.83,247300,{"date":1744,"open":1484,"high":1485,"low":1563,"close":1484,"change":1366,"percent_change":502,"volume":1745,"transactions":9,"vwap":1484},"2025-08-29",223300,{"date":1747,"open":1492,"high":1507,"low":1494,"close":1499,"change":296,"percent_change":1074,"volume":1748,"transactions":9,"vwap":1499},"2025-08-28",214400,{"date":1750,"open":1494,"high":1500,"low":1674,"close":1507,"change":629,"percent_change":1513,"volume":1751,"transactions":9,"vwap":1507},"2025-08-27",357700,{"date":1753,"open":1591,"high":1754,"low":1576,"close":1754,"change":1366,"percent_change":830,"volume":1755,"transactions":9,"vwap":1754},"2025-08-26",16.34,447700,{"date":1757,"open":1531,"high":1452,"low":1710,"close":1705,"change":199,"percent_change":1502,"volume":1758,"transactions":9,"vwap":1705},"2025-08-25",178300,{"date":1760,"open":1761,"high":1762,"low":94,"close":1527,"change":1083,"percent_change":888,"volume":1763,"transactions":9,"vwap":1527},"2025-08-22",16.49,16.7,301700,{"date":1765,"open":1766,"high":1767,"low":1710,"close":1766,"change":646,"percent_change":343,"volume":1768,"transactions":9,"vwap":1766},"2025-08-21",16.39,16.43,553300,{"date":1770,"open":94,"high":94,"low":1706,"close":1705,"change":400,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1705},"2025-08-20",0.8,398500,{"date":1774,"open":1710,"high":1473,"low":1684,"close":1591,"change":638,"percent_change":325,"volume":1775,"transactions":9,"vwap":1591},"2025-08-19",372400,{"date":1777,"open":1517,"high":1480,"low":1575,"close":1684,"change":343,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1684},"2025-08-18",-1.09,274700,{"date":1781,"open":1705,"high":1516,"low":1581,"close":1516,"change":106,"percent_change":435,"volume":1782,"transactions":9,"vwap":1516},"2025-08-15",164400,{"date":1784,"open":1683,"high":1767,"low":1517,"close":1766,"change":219,"percent_change":219,"volume":1785,"transactions":9,"vwap":1766},"2025-08-14",434600,{"date":1787,"open":1706,"high":1766,"low":1480,"close":1766,"change":997,"percent_change":986,"volume":1788,"transactions":9,"vwap":1766},"2025-08-13",274100,{"date":1790,"open":1512,"high":1576,"low":1512,"close":1582,"change":22,"percent_change":1302,"volume":1791,"transactions":9,"vwap":1582},"2025-08-12",187600,{"date":1793,"open":1604,"high":1485,"low":1563,"close":1484,"change":638,"percent_change":400,"volume":1106,"transactions":9,"vwap":1484},"2025-08-11",{"date":1795,"open":1491,"high":1674,"low":1493,"close":1487,"change":400,"percent_change":769,"volume":1796,"transactions":9,"vwap":1487},"2025-08-08",209300,{"date":1798,"open":1609,"high":1627,"low":1736,"close":1627,"change":227,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1627},"2025-08-07",1.21,352900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":325,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1803},"2025-08-06",15.67,15.72,15.63,0.77,532400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":106,"percent_change":896,"volume":1814,"transactions":9,"vwap":1813},"2025-08-05",15.51,15.57,15.49,15.55,210600,{"date":1816,"open":1812,"high":1812,"low":1817,"close":1812,"change":837,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-08-04",15.43,1.51,160700,{"date":1821,"open":70,"high":1822,"low":1823,"close":1824,"change":1006,"percent_change":279,"volume":1825,"transactions":9,"vwap":1824},"2025-08-01",15.32,15.18,15.26,847600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1822,"change":1006,"percent_change":279,"volume":1755,"transactions":9,"vwap":1822},"2025-07-31",15.33,15.39,15.28,{"date":1832,"open":1812,"high":1833,"low":1822,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-07-30",15.53,15.38,-0.3,-1.91,308300,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":21,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-29",15.73,15.64,15.68,0.26,391300,{"date":1846,"open":1840,"high":1847,"low":1848,"close":1841,"change":1007,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1841},"2025-07-28",15.74,15.61,-2.01,388100,{"date":1852,"open":1741,"high":1491,"low":1735,"close":1491,"change":730,"percent_change":335,"volume":1853,"transactions":9,"vwap":1491},"2025-07-25",154600,{"date":1855,"open":1484,"high":1485,"low":1563,"close":1561,"change":468,"percent_change":1856,"volume":1725,"transactions":9,"vwap":1561},"2025-07-24",-0.93,{"date":1858,"open":1603,"high":1512,"low":1678,"close":1512,"change":887,"percent_change":952,"volume":1859,"transactions":9,"vwap":1512},"2025-07-23",210800,{"date":1861,"open":1862,"high":1501,"low":1805,"close":1735,"change":907,"percent_change":712,"volume":1863,"transactions":9,"vwap":1735},"2025-07-22",15.66,257000,{"date":1865,"open":1866,"high":1804,"low":1867,"close":1868,"change":325,"percent_change":1806,"volume":1869,"transactions":9,"vwap":1868},"2025-07-21",15.59,15.58,15.65,642400,{"date":1871,"open":1872,"high":1872,"low":1810,"close":1833,"change":106,"percent_change":896,"volume":1873,"transactions":9,"vwap":1833},"2025-07-18",15.62,181700,{"date":1875,"open":1876,"high":1810,"low":1877,"close":1878,"change":646,"percent_change":1617,"volume":1879,"transactions":9,"vwap":1878},"2025-07-17",15.5,15.41,15.47,326100,{"date":1881,"open":1877,"high":1876,"low":1882,"close":1876,"change":907,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1876},"2025-07-16",15.34,0.98,406300,{"date":1886,"open":1833,"high":1833,"low":1887,"close":1887,"change":724,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-15",15.35,-1.73,438000,{"date":1891,"open":1867,"high":1805,"low":1811,"close":1872,"change":646,"percent_change":1617,"volume":1892,"transactions":9,"vwap":1872},"2025-07-14",384300,{"date":1894,"open":1805,"high":1803,"low":1866,"close":1868,"change":296,"percent_change":1007,"volume":1895,"transactions":9,"vwap":1868},"2025-07-11",285600,{"date":1897,"open":1842,"high":1740,"low":1862,"close":1898,"change":1163,"percent_change":199,"volume":1899,"transactions":9,"vwap":1898},"2025-07-10",15.7,317600,{"date":1901,"open":1902,"high":1903,"low":1862,"close":1847,"change":907,"percent_change":712,"volume":1904,"transactions":9,"vwap":1847},"2025-07-09",15.69,15.75,260300,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1866,"change":227,"percent_change":1002,"volume":1909,"transactions":9,"vwap":1866},"2025-07-08",15.44,15.6,268200,{"date":1911,"open":1912,"high":1833,"low":1829,"close":1913,"change":1617,"percent_change":1513,"volume":1914,"transactions":9,"vwap":1913},"2025-07-07",15.45,15.4,424100,{"date":1916,"open":1813,"high":1908,"low":1917,"close":1866,"change":21,"percent_change":1843,"volume":749,"transactions":9,"vwap":1866},"2025-07-03",15.54,{"date":1919,"open":1817,"high":1811,"low":1877,"close":1813,"change":638,"percent_change":400,"volume":1920,"transactions":9,"vwap":1813},"2025-07-02",287800,{"date":1922,"open":1923,"high":1833,"low":1907,"close":1833,"change":111,"percent_change":1006,"volume":1924,"transactions":9,"vwap":1833},"2025-07-01",15.46,430000,{"date":1926,"open":1817,"high":1813,"low":1913,"close":1917,"change":106,"percent_change":896,"volume":1927,"transactions":9,"vwap":1917},"2025-06-30",737600,{"date":1929,"open":1876,"high":1867,"low":1817,"close":1930,"change":907,"percent_change":1883,"volume":1931,"transactions":9,"vwap":1930},"2025-06-27",15.48,399500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1828,"change":1431,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1828},"2025-06-26",15.3,15.37,15.25,-0.78,600200,{"date":1940,"open":1829,"high":1923,"low":1935,"close":1912,"change":1366,"percent_change":755,"volume":1941,"transactions":9,"vwap":1912},"2025-06-25",532300,{"date":1943,"open":1817,"high":1813,"low":1817,"close":1833,"change":400,"percent_change":1457,"volume":1944,"transactions":9,"vwap":1833},"2025-06-24",535900,{"date":1946,"open":1947,"high":1913,"low":1948,"close":1913,"change":325,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1913},"2025-06-23",15.2,15.14,0.79,471700,{"date":1952,"open":1953,"high":1953,"low":1830,"close":1830,"change":315,"percent_change":1240,"volume":1954,"transactions":9,"vwap":1830},"2025-06-20",15.42,557800,{"date":1956,"open":1877,"high":1912,"low":1822,"close":1935,"change":306,"percent_change":887,"volume":1957,"transactions":9,"vwap":1935},"2025-06-18",329100,{"date":1959,"open":1878,"high":1930,"low":70,"close":1822,"change":335,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1822},"2025-06-17",-0.84,611800,{"date":1963,"open":1872,"high":1872,"low":1912,"close":1912,"change":305,"percent_change":106,"volume":1964,"transactions":9,"vwap":1912},"2025-06-16",359800,{"date":1966,"open":1877,"high":1876,"low":1887,"close":1907,"change":1006,"percent_change":279,"volume":1967,"transactions":9,"vwap":1907},"2025-06-13",242700,{"date":1969,"open":1810,"high":1813,"low":1930,"close":1876,"change":907,"percent_change":1883,"volume":1970,"transactions":9,"vwap":1876},"2025-06-12",1702000,{"date":1972,"open":1828,"high":1817,"low":1828,"close":1887,"change":1163,"percent_change":209,"volume":1973,"transactions":9,"vwap":1887},"2025-06-11",479800,{"date":1975,"open":1876,"high":1876,"low":1887,"close":1829,"change":219,"percent_change":219,"volume":1976,"transactions":9,"vwap":1829},"2025-06-10",267900,{"date":1978,"open":1935,"high":1817,"low":1828,"close":1829,"change":106,"percent_change":896,"volume":1979,"transactions":9,"vwap":1829},"2025-06-09",292000,{"date":1981,"open":1828,"high":1882,"low":1830,"close":1828,"change":219,"percent_change":219,"volume":1982,"transactions":9,"vwap":1828},"2025-06-06",863000,{"date":1984,"open":1829,"high":1829,"low":1947,"close":1828,"change":21,"percent_change":1843,"volume":1985,"transactions":9,"vwap":1828},"2025-06-05",714800,{"date":1987,"open":1830,"high":1828,"low":1936,"close":1988,"change":906,"percent_change":269,"volume":1989,"transactions":9,"vwap":1988},"2025-06-04",15.29,959700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1824,"change":629,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1824},"2025-06-03",15.23,15.27,15.17,-1.29,533900,{"date":1998,"open":1824,"high":1923,"low":1936,"close":1923,"change":1843,"percent_change":888,"volume":1999,"transactions":9,"vwap":1923},"2025-06-02",523000,{"date":2001,"open":1824,"high":1824,"low":2002,"close":1947,"change":1163,"percent_change":209,"volume":2003,"transactions":9,"vwap":1947},"2025-05-30",15.11,499900,{"date":2005,"open":1988,"high":1988,"low":2006,"close":2007,"change":1405,"percent_change":1547,"volume":2008,"transactions":9,"vwap":2007},"2025-05-29",15.16,15.24,310800,{"date":2010,"open":1992,"high":1992,"low":2011,"close":2012,"change":315,"percent_change":1240,"volume":2013,"transactions":9,"vwap":2012},"2025-05-28",15.08,15.1,313500,{"date":2015,"open":1834,"high":1834,"low":2016,"close":2017,"change":638,"percent_change":400,"volume":2018,"transactions":9,"vwap":2017},"2025-05-27",15.15,15.19,443700,{"date":2020,"open":2021,"high":2017,"low":2022,"close":1994,"change":730,"percent_change":335,"volume":2023,"transactions":9,"vwap":1994},"2025-05-23",15.07,15.02,626900,{"date":2025,"open":2026,"high":2027,"low":2011,"close":2017,"change":219,"percent_change":219,"volume":2028,"transactions":9,"vwap":2017},"2025-05-22",15.12,15.22,490900,{"date":2030,"open":1993,"high":1822,"low":1994,"close":2017,"change":1163,"percent_change":209,"volume":2031,"transactions":9,"vwap":2017},"2025-05-21",656200,{"date":2033,"open":2034,"high":1992,"low":1948,"close":1992,"change":400,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1992},"2025-05-20",15.21,0.86,1743000,{"date":2038,"open":2039,"high":2012,"low":2040,"close":2012,"change":997,"percent_change":1276,"volume":2041,"transactions":9,"vwap":2012},"2025-05-19",15.04,14.97,314600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":306,"percent_change":1350,"volume":2047,"transactions":9,"vwap":2045},"2025-05-16",14.88,14.93,14.82,281800,{"date":2049,"open":2046,"high":2050,"low":2051,"close":2044,"change":325,"percent_change":800,"volume":2052,"transactions":9,"vwap":2044},"2025-05-15",14.9,14.81,513000,{"date":2054,"open":2055,"high":2046,"low":2056,"close":2057,"change":788,"percent_change":1235,"volume":2058,"transactions":9,"vwap":2057},"2025-05-14",14.79,14.74,14.76,376100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":675,"percent_change":510,"volume":2065,"transactions":9,"vwap":2064},"2025-05-13",14.64,14.71,14.58,14.69,744900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2063,"change":1163,"percent_change":724,"volume":2070,"transactions":9,"vwap":2063},"2025-05-12",14.63,14.52,812700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":442,"percent_change":1361,"volume":2076,"transactions":9,"vwap":2074},"2025-05-09",14.61,14.62,14.53,1005200,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2069,"change":1163,"percent_change":724,"volume":2081,"transactions":9,"vwap":2069},"2025-05-08",14.67,14.51,886600,{"date":2083,"open":2084,"high":2073,"low":2080,"close":2085,"change":1006,"percent_change":247,"volume":2086,"transactions":9,"vwap":2085},"2025-05-07",14.54,14.56,466400,{"date":2088,"open":2089,"high":2090,"low":2085,"close":2074,"change":595,"percent_change":807,"volume":2091,"transactions":9,"vwap":2074},"2025-05-06",14.59,14.65,426400,{"date":2093,"open":2094,"high":2089,"low":2084,"close":2084,"change":638,"percent_change":1405,"volume":2095,"transactions":9,"vwap":2084},"2025-05-05",14.57,473600,{"date":2097,"open":2068,"high":2068,"low":2098,"close":2069,"change":474,"percent_change":1031,"volume":2099,"transactions":9,"vwap":2069},"2025-05-02",14.46,696300,{"date":2101,"open":2098,"high":2098,"low":2102,"close":2103,"change":906,"percent_change":22,"volume":2104,"transactions":9,"vwap":2103},"2025-05-01",14.33,14.36,1141900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2102,"change":878,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2102},"2025-04-30",14.27,14.4,14.19,-0.97,1322600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":906,"percent_change":22,"volume":2118,"transactions":9,"vwap":2117},"2025-04-29",14.44,14.5,14.39,14.47,3745000,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2114,"change":711,"percent_change":621,"volume":2123,"transactions":9,"vwap":2114},"2025-04-28",14.3,14.45,266500,{"date":2125,"open":2126,"high":2121,"low":2127,"close":2126,"change":638,"percent_change":1405,"volume":2128,"transactions":9,"vwap":2126},"2025-04-25",14.26,14.17,325500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":227,"percent_change":716,"volume":2134,"transactions":9,"vwap":2132},"2025-04-24",14.16,14.24,14.12,307500,{"date":2136,"open":2127,"high":2132,"low":2137,"close":2138,"change":305,"percent_change":788,"volume":2139,"transactions":9,"vwap":2138},"2025-04-23",14.03,14.05,340200,{"date":179,"open":2141,"high":2142,"low":175,"close":2143,"change":442,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},13.94,14.09,14.04,0.72,478900]