[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRNW":3,"homepage-market-summary":29,"stock-historical-FRNW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRNW","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},"Fidelity Clean Energy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9189,0.196,"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},21.33,21.19,21.44,20.94,0.39,1.86,32729.160097,27.97,19.24,63596.16459974,23.9,1252,{"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},11.99,46395,16934141.149935,65.76,"2025-04-22",[181,184,194,203,214,224,233,242,252,262,273,283,292,301,311,321,332,342,352,362,370,378,387,396,405,414,425,433,441,451,461,471,479,487,498,509,519,528,537,545,552,560,569,579,587,595,605,613,622,632,639,647,658,667,675,682,690,698,708,716,721,729,734,740,746,755,762,770,777,785,791,797,805,812,821,830,838,845,854,863,870,879,885,893,901,910,918,925,933,942,947,956,963,970,979,987,994,1002,1010,1019,1025,1033,1042,1048,1054,1061,1069,1077,1086,1092,1098,1104,1109,1115,1120,1128,1135,1141,1147,1153,1161,1168,1173,1180,1187,1193,1199,1205,1210,1217,1223,1229,1235,1242,1246,1250,1257,1262,1267,1272,1279,1284,1289,1294,1300,1307,1313,1319,1324,1330,1335,1339,1344,1350,1354,1358,1362,1366,1371,1375,1378,1382,1386,1392,1395,1400,1407,1412,1417,1422,1427,1431,1436,1442,1446,1450,1456,1461,1469,1475,1481,1486,1493,1496,1501,1506,1512,1518,1522,1528,1534,1541,1547,1554,1561,1566,1572,1578,1586,1594,1599,1603,1609,1614,1620,1625,1630,1632,1637,1642,1649,1657,1664,1670,1678,1686,1692,1700,1708,1713,1719,1724,1731,1737,1741,1747,1754,1762,1769,1775,1781,1786,1791,1797,1804,1809,1814,1820,1824,1831,1835,1842,1847,1851,1855,1861,1866,1872,1876,1881,1887,1892,1899,1904,1911,1918,1924,1932,1940,1947,1955,1963,1967,1974,1981,1988,1995,2002,2008,2015,2023,2031,2039,2047,2056,2064,2069,2077,2084,2090,2097,2104,2110,2118,2125,2133,2141,2148,2155,2163,2171,2177,2183,2189,2196,2202,2210,2217,2225,2232,2240,2246,2253,2259,2264,2270,2278,2285,2290,2298,2301,2307,2314,2320,2326,2331,2338,2345,2352,2359,2364,2372,2378,2384,2392,2398,2407,2415,2422,2429,2435,2442,2447,2452,2458,2466,2471,2478,2487,2492,2499,2506,2513,2521,2530,2535,2542,2548,2553,2560,2567,2574,2578,2585,2592,2598,2603,2611,2616,2624,2629,2633,2639,2647,2655],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},484,21.296,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.96,20.995,20.77,-0.14,-0.66,33577.135995,571,20.883,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":111,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.26,21.3,21.08,-0.05,24132.7184,380,21.2108,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.99,21.13,20.915,21.09,0.0981,0.47,42111.878333,272,21.0063,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.22,20.93,20.9919,-0.3181,-1.49,26219.128366,479,21.1002,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":65,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.23,21.43,21.31,0.19,48290.624213,396,21.3025,{"date":234,"open":18,"high":226,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",20.9,21.12,-0.4756,-2.2,24969.364341,414,21.0562,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",22.04,21.57,21.5956,-0.5939,-2.68,20985.915271,385,21.7589,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",22.06,22.22,22.1895,0.1025,0.46,23530.829406,360,22.1452,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",21.95,22.15,21.9,22.087,0.2572,1.18,28494.926953,560,22.0435,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",22.05,21.7039,21.8298,-0.2002,-0.91,9397.061199,318,21.8165,{"date":284,"open":266,"high":285,"low":266,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",22.14,22.03,0.459,2.13,17036.193286,253,22.0264,{"date":293,"open":294,"high":294,"low":227,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",21.83,21.571,0.071,0.33,11532.5864,317,21.6425,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",21.69,21.46,21.5,-0.19,-0.88,19979.206164,421,21.5637,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",21.67,21.8199,21.62,-0.59,-2.65,12524.335407,384,21.7249,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",22.37,22.47,22.27,22.28,0.1166,0.53,15533.29866,282,22.3599,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",22.29,22.08,22.1634,-0.2966,-1.32,8696.122148,235,22.1856,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":330,"vwap":351},"2026-09-09",22.8,22.93,22.4516,22.46,-0.3994,-1.75,8864.648033,22.6275,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.49,23,22.8594,0.6494,2.92,35162.130292,585,22.7352,{"date":363,"open":364,"high":325,"low":364,"close":365,"change":366,"percent_change":37,"volume":367,"transactions":368,"vwap":369},"2026-09-04",22.02,22.21,0.16,44209.287365,482,22.1772,{"date":371,"open":372,"high":265,"low":372,"close":275,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",21.84,0.28,1.29,20962.304137,401,21.9651,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":201,"vwap":386},"2026-09-02",21.79,21.6082,21.77,-0.08,-0.37,30299.601732,21.7259,{"date":388,"open":266,"high":266,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",21.71,21.85,-0.02,-0.09,37388.794602,496,21.797,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",22.17,21.87,-0.3606,-1.62,59533.425377,576,21.9788,{"date":406,"open":407,"high":407,"low":265,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",22.63,22.2306,-0.4564,-2.01,28638.145141,393,22.301,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",22.66,22.7499,22.58,22.687,0.217,0.97,23254.5266,292,22.6472,{"date":426,"open":427,"high":428,"low":429,"close":324,"change":391,"percent_change":392,"volume":430,"transactions":431,"vwap":432},"2026-08-26",22.44,22.5559,22.39,7495.076018,293,22.4471,{"date":434,"open":435,"high":435,"low":324,"close":354,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",22.65,0.2052,0.92,31697.515317,324,22.5376,{"date":442,"open":334,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",22.3409,22.1001,22.2848,-0.1952,-0.87,29884.741701,420,22.2439,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",22.7,22.71,22.48,0.02,0.09,21460.509205,307,22.6084,{"date":462,"open":463,"high":464,"low":465,"close":347,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",22.67,22.82,22.34,-0.24,-1.06,36295.638451,383,22.4986,{"date":472,"open":344,"high":344,"low":473,"close":453,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",22.589437,0.2,0.89,19394.006681,319,22.6855,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":250,"vwap":486},"2026-08-18",22.91,22.5,-0.49,-2.13,23804.732951,22.6238,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",23.19,23.2,22.9802,22.99,-0.07,-0.3,23896.682471,437,23.0912,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",23.1,23.3183,23.04,23.06,-0.12,-0.52,39809.111773,439,23.1546,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":199,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",23.21,23.25,23.08,23.18,-0.22,33625.949799,412,23.1648,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":58,"volume":525,"transactions":526,"vwap":527},"2026-08-12",23.58,23.22,23.23,0.2721,16881.148732,326,23.3712,{"date":529,"open":345,"high":500,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",22.88,22.9579,0.2168,0.95,27188.244255,376,22.982,{"date":538,"open":355,"high":355,"low":539,"close":540,"change":541,"percent_change":447,"volume":542,"transactions":543,"vwap":544},"2026-08-10",22.69,22.7411,-0.1989,38146.686039,525,22.7747,{"date":546,"open":514,"high":490,"low":547,"close":548,"change":373,"percent_change":549,"volume":550,"transactions":260,"vwap":551},"2026-08-07",22.78,22.94,1.24,12537.192725,22.9706,{"date":553,"open":435,"high":502,"low":554,"close":416,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",22.64,0.07,0.31,26723.263771,422,22.8527,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",22.95,22.59,-0.58,-2.5,30197.264881,533,22.7283,{"date":570,"open":571,"high":523,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",23.05,22.81,23.17,0.5,2.21,34961.505503,468,23.0519,{"date":580,"open":334,"high":581,"low":582,"close":463,"change":146,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",22.77,22.23,1.7,46234.901561,592,22.581,{"date":588,"open":589,"high":589,"low":285,"close":334,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",22.73,-0.06,-0.27,28490.219485,446,22.2965,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":412,"vwap":604},"2026-07-30",22.01,22.4265,21.96,22.35,0.85,3.95,30734.242963,22.3764,{"date":606,"open":607,"high":607,"low":608,"close":305,"change":466,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",21.94,21.36,-1.1,29220.867208,425,21.6719,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":593,"vwap":621},"2026-07-28",21.88,21.4801,21.74,-0.56,-2.51,36755.401893,21.6991,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",22.41,21.99,22.3,-0.04,-0.18,25251.083505,566,22.1456,{"date":633,"open":345,"high":345,"low":465,"close":465,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",-0.5635,-2.46,23494.812156,491,22.5077,{"date":640,"open":344,"high":641,"low":344,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":250,"vwap":646},"2026-07-23",23.0374,22.9035,-0.1165,-0.51,13771.506264,22.9232,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",23.13,23.29,22.96,23.02,-0.1034,-0.45,28690.846947,426,23.1049,{"date":659,"open":562,"high":660,"low":562,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",23.2499,23.1234,0.3234,1.42,33381.254,402,23.1285,{"date":668,"open":669,"high":669,"low":344,"close":344,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",23.27,-0.1,-0.44,30918.499427,495,22.9458,{"date":676,"open":407,"high":489,"low":677,"close":678,"change":456,"percent_change":457,"volume":679,"transactions":680,"vwap":681},"2026-07-17",22.62,22.9,40041.271475,464,22.8335,{"date":683,"open":684,"high":489,"low":685,"close":530,"change":505,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",23.15,22.79,-2.22,49877.101627,465,22.9184,{"date":691,"open":521,"high":692,"low":500,"close":693,"change":694,"percent_change":121,"volume":695,"transactions":696,"vwap":697},"2026-07-15",23.69,23.4,0.0572,30420.594605,428,23.3934,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":240,"vwap":707},"2026-07-14",23.32,23.4899,23.26,23.3428,0.6028,2.65,31499.453284,23.3589,{"date":709,"open":503,"high":710,"low":711,"close":711,"change":671,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",23.145,22.74,-1.9,56206.475344,594,22.8998,{"date":717,"open":718,"high":718,"low":500,"close":514,"change":670,"percent_change":719,"volume":720,"transactions":9,"vwap":514},"2026-07-10",23.33,-0.43,24100,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",23.41,23.45,23.28,0.13,0.56,140100,{"date":730,"open":731,"high":732,"low":464,"close":684,"change":670,"percent_change":719,"volume":733,"transactions":9,"vwap":684},"2026-07-08",23.09,23.24,72500,{"date":735,"open":736,"high":736,"low":500,"close":512,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":512},"2026-07-07",23.77,-0.96,-3.97,89000,{"date":741,"open":27,"high":742,"low":27,"close":743,"change":328,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-06",24.27,24.21,2.24,58300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",24.16,24.48,23.485,23.68,-0.33,-1.37,82600,{"date":756,"open":743,"high":757,"low":758,"close":759,"change":384,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-01",24.5,24,24.01,-1.52,66700,{"date":763,"open":748,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",24.519,24.13,24.38,0.62,2.61,62500,{"date":771,"open":772,"high":758,"low":773,"close":774,"change":775,"percent_change":88,"volume":776,"transactions":9,"vwap":774},"2026-06-29",23.99,23.46,23.76,0.24,2201300,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",23.88,23.92,23.52,-0.55,-2.29,38400,{"date":786,"open":749,"high":749,"low":787,"close":788,"change":590,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-25",23.86,24.07,-0.25,90300,{"date":792,"open":742,"high":793,"low":794,"close":765,"change":466,"percent_change":795,"volume":796,"transactions":9,"vwap":765},"2026-06-24",24.44,23.98,-0.98,40700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":279,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",24.47,24.68,24.3,24.37,-3.6,69900,{"date":806,"open":64,"high":807,"low":64,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",25.33,25.28,0.41,1.65,55200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",24.57,24.88,24.12,24.87,0.48,1.97,53900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",24.82,25.059999,24.36,24.39,-0.36,-1.45,35600,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",24.92,25.27,24.75,-0.34,-1.36,55600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":126,"volume":844,"transactions":9,"vwap":842},"2026-06-15",25.38,24.84,25.09,0.1,52700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",24.81,25.25,24.6,24.99,0.3,1.22,221800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",24.18,24.8,24.055,24.69,0.88,3.7,87000,{"date":864,"open":757,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",24.536,23.81,-0.97,-3.91,60800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",25.44,25.59,24.11,24.78,-0.65,-2.56,94600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":493,"percent_change":591,"volume":884,"transactions":9,"vwap":883},"2026-06-08",25.99,25.345,25.43,93300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",26.83,25.3,25.5,-1.56,-5.76,70000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":316,"volume":900,"transactions":9,"vwap":898},"2026-06-04",26.77,27.26,26.63,27.059999,-0.16,49200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",27.5,27.64,27.15,27.22,-0.53,-1.91,68100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":809,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-02",27.18,27.8,27.12,27.75,1.5,102900,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":384,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",27.51,26.98,27.34,-1.34,172500,{"date":926,"open":927,"high":24,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",27.95,27.4,27.71,0.05,0.18,93600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",27.48,27.88,27.31,27.66,0.12,0.44,101900,{"date":943,"open":922,"high":944,"low":921,"close":945,"change":590,"percent_change":515,"volume":946,"transactions":9,"vwap":945},"2026-05-27",27.68,27.54,120200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",27.56,27.779,27.185,27.6,0.82,3.06,121700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":726,"percent_change":51,"volume":962,"transactions":9,"vwap":961},"2026-05-22",26.7,26.86,26.445,26.78,90900,{"date":964,"open":965,"high":961,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",25.9,26.65,0.65,2.5,58500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",25.58,26.11,25.29,26,0.58,2.28,56700,{"date":980,"open":981,"high":982,"low":850,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",25.75,25.76,25.42,-0.61,-2.34,74500,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":876,"volume":993,"transactions":9,"vwap":991},"2026-05-18",26.58,25.7,26.030001,-0.17,70300,{"date":995,"open":965,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",26.36,25.615,26.2,-0.31,-1.17,79200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":457,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",26.33,26.54,25.91,26.51,0.34,242600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",26.22,26.551,25.77,26.42,0.52,2.01,94000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":965,"change":316,"percent_change":1023,"volume":1024,"transactions":9,"vwap":965},"2026-05-12",26.43,25.51,-2.23,81700,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",25.85,26.66,26.49,0.69,2.67,116900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",25.67,25.835,25.48,25.8,0.51,2.02,75300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":974,"change":564,"percent_change":1046,"volume":1047,"transactions":9,"vwap":974},"2026-05-07",26.02,25.2,-2.24,86300,{"date":1049,"open":1050,"high":1050,"low":889,"close":1051,"change":1052,"percent_change":556,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",26.059999,25.87,0.08,61200,{"date":1055,"open":1056,"high":1027,"low":1057,"close":1058,"change":727,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",25.55,25.4,25.79,2.22,91700,{"date":1062,"open":1063,"high":1064,"low":850,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",25.46,25.49,25.23,-0.2,-0.79,78700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":883,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":883},"2026-05-01",25.36,25.54,25.225,0.11,0.43,70400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",24.79,25.37,24.74,25.32,0.87,3.56,44600,{"date":1087,"open":64,"high":64,"low":1088,"close":1089,"change":789,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",24.315,24.45,-1.01,44300,{"date":1093,"open":1094,"high":1094,"low":749,"close":1095,"change":494,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",24.85,24.7,-1.2,53500,{"date":1099,"open":1100,"high":1101,"low":847,"close":64,"change":229,"percent_change":1102,"volume":1103,"transactions":9,"vwap":64},"2026-04-27",24.9,25.109,0.77,65100,{"date":1105,"open":64,"high":64,"low":1106,"close":847,"change":1107,"percent_change":939,"volume":1108,"transactions":9,"vwap":847},"2026-04-24",24.65,0.03,55100,{"date":1110,"open":1111,"high":1112,"low":799,"close":875,"change":556,"percent_change":1113,"volume":1114,"transactions":9,"vwap":875},"2026-04-23",24.54,24.89,1.27,58000,{"date":1116,"open":742,"high":849,"low":1117,"close":799,"change":953,"percent_change":1118,"volume":1119,"transactions":9,"vwap":799},"2026-04-22",24.225,3.47,140700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":923,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",24.17,24.22,23.56,23.65,-0.32,78400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":421,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",23.74,24.023001,23.97,0.23,26200,{"date":1136,"open":1137,"high":1138,"low":751,"close":1130,"change":392,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1130},"2026-04-17",23.91,24.059999,-0.38,61300,{"date":1142,"open":1143,"high":1143,"low":736,"close":1144,"change":1145,"percent_change":828,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",24.26,23.83,-0.35,68000,{"date":1148,"open":793,"high":1089,"low":1149,"close":856,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":856},"2026-04-15",24.09,0.01,0.04,49900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1122,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1122},"2026-04-14",24.19,24.29,23.95,0.395,1.66,104800,{"date":1162,"open":1163,"high":1164,"low":1125,"close":1165,"change":1166,"percent_change":505,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",23.66,23.85,23.775,-0.125,65800,{"date":1169,"open":736,"high":1170,"low":1171,"close":27,"change":1133,"percent_change":421,"volume":1172,"transactions":9,"vwap":27},"2026-04-10",23.96,23.54,2447400,{"date":1174,"open":1175,"high":1176,"low":773,"close":1177,"change":1133,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",23.51,23.859,23.67,0.98,39300,{"date":1181,"open":1182,"high":1125,"low":1183,"close":1184,"change":210,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",23.525,23.3,23.44,2.05,68900,{"date":1188,"open":562,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":876,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",22.97,22.6,-0.15,32900,{"date":1194,"open":522,"high":725,"low":1195,"close":1196,"change":726,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-06",22.935,23.12,0.57,45800,{"date":1200,"open":1201,"high":700,"low":1202,"close":492,"change":515,"percent_change":1203,"volume":1204,"transactions":9,"vwap":492},"2026-04-02",22.75,22.745,-0.95,38000,{"date":1206,"open":523,"high":1207,"low":1208,"close":511,"change":843,"percent_change":1075,"volume":1209,"transactions":9,"vwap":511},"2026-04-01",23.37,23.059999,76900,{"date":1211,"open":482,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-03-31",23.11,22.43,0.84,3.77,45500,{"date":1218,"open":1219,"high":1219,"low":1220,"close":325,"change":466,"percent_change":1221,"volume":1222,"transactions":9,"vwap":325},"2026-03-30",22.85,22.18,-1.07,21400,{"date":1224,"open":1225,"high":589,"low":626,"close":1226,"change":591,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-27",22.55,22.51,-1.19,32000,{"date":1230,"open":573,"high":1231,"low":581,"close":547,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":547},"2026-03-26",23.249,-0.6,-2.57,25300,{"date":1236,"open":1212,"high":1237,"low":1212,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-25",23.49,23.38,0.6,2.63,39600,{"date":1243,"open":600,"high":1244,"low":600,"close":547,"change":1074,"percent_change":51,"volume":1245,"transactions":9,"vwap":547},"2026-03-24",22.859,24200,{"date":1247,"open":581,"high":492,"low":482,"close":463,"change":931,"percent_change":1248,"volume":1249,"transactions":9,"vwap":463},"2026-03-23",0.8,23300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":354,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":354},"2026-03-20",23.16,22.31,-0.57,-2.47,58900,{"date":1258,"open":347,"high":514,"low":1259,"close":1208,"change":229,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1208},"2026-03-19",22.395,0.83,38600,{"date":1263,"open":1264,"high":684,"low":1265,"close":1265,"change":789,"percent_change":71,"volume":1266,"transactions":9,"vwap":1265},"2026-03-18",23.030001,22.87,45100,{"date":1268,"open":1269,"high":573,"low":345,"close":1196,"change":775,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1196},"2026-03-17",22.98,1.05,53700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":530,"change":851,"percent_change":1277,"volume":1278,"transactions":9,"vwap":530},"2026-03-16",22.89,23.058001,22.751,1.33,26000,{"date":1280,"open":1274,"high":1281,"low":1282,"close":418,"change":383,"percent_change":1145,"volume":1283,"transactions":9,"vwap":418},"2026-03-13",23.14,22.54,54500,{"date":1285,"open":344,"high":344,"low":1286,"close":416,"change":1287,"percent_change":1254,"volume":1288,"transactions":9,"vwap":416},"2026-03-12",22.545,-0.13,38300,{"date":1290,"open":1291,"high":651,"low":1291,"close":685,"change":121,"percent_change":1292,"volume":1293,"transactions":9,"vwap":685},"2026-03-11",22.57,1.11,32100,{"date":1295,"open":354,"high":589,"low":1296,"close":1282,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1282},"2026-03-10",22.4,0.355,1.6,47100,{"date":1301,"open":1302,"high":365,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",21.41,22.185,0.365,1.67,86500,{"date":1308,"open":617,"high":1309,"low":1310,"close":1311,"change":494,"percent_change":836,"volume":1312,"transactions":9,"vwap":1311},"2026-03-06",22.030001,21.58,21.82,39400,{"date":1314,"open":325,"high":1315,"low":294,"close":1316,"change":835,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-05",22.45,22.12,-1.51,37000,{"date":1320,"open":1253,"high":347,"low":1321,"close":347,"change":1008,"percent_change":1322,"volume":1323,"transactions":9,"vwap":347},"2026-03-04",22.13,1.54,29400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1316,"change":1329,"percent_change":868,"volume":761,"transactions":9,"vwap":1316},"2026-03-03",22.1,22.24,21.66,-0.9,{"date":1331,"open":482,"high":1332,"low":1333,"close":652,"change":775,"percent_change":1270,"volume":1334,"transactions":9,"vwap":652},"2026-03-02",23.07,22.336,33300,{"date":1336,"open":500,"high":500,"low":482,"close":547,"change":671,"percent_change":1337,"volume":1338,"transactions":9,"vwap":547},"2026-02-27",-1.89,54600,{"date":1340,"open":1341,"high":1175,"low":1342,"close":522,"change":719,"percent_change":1343,"volume":1198,"transactions":9,"vwap":522},"2026-02-26",23.5,22.84,-1.82,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1125,"change":555,"percent_change":851,"volume":1349,"transactions":9,"vwap":1125},"2026-02-25",23.71,23.768,23.62,40300,{"date":1351,"open":511,"high":1125,"low":1332,"close":521,"change":141,"percent_change":1352,"volume":1353,"transactions":9,"vwap":521},"2026-02-24",1.38,46300,{"date":1355,"open":489,"high":1356,"low":1357,"close":702,"change":726,"percent_change":727,"volume":1041,"transactions":9,"vwap":702},"2026-02-23",23.31,23.025,{"date":1359,"open":492,"high":700,"low":1360,"close":649,"change":1150,"percent_change":1151,"volume":1361,"transactions":9,"vwap":649},"2026-02-20",22.939,63900,{"date":1363,"open":490,"high":490,"low":530,"close":1196,"change":466,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1196},"2026-02-19",-1.03,53400,{"date":1367,"open":700,"high":1341,"low":1368,"close":1369,"change":931,"percent_change":131,"volume":1370,"transactions":9,"vwap":1369},"2026-02-18",23.205,23.36,66800,{"date":1372,"open":1219,"high":490,"low":539,"close":514,"change":727,"percent_change":1373,"volume":1374,"transactions":9,"vwap":514},"2026-02-17",2.48,69000,{"date":1376,"open":1315,"high":344,"low":265,"close":677,"change":555,"percent_change":556,"volume":1377,"transactions":9,"vwap":677},"2026-02-13",45600,{"date":1379,"open":684,"high":684,"low":1380,"close":1225,"change":1254,"percent_change":1255,"volume":1381,"transactions":9,"vwap":1225},"2026-02-12",22.465,57500,{"date":1383,"open":650,"high":650,"low":1384,"close":1196,"change":391,"percent_change":392,"volume":1385,"transactions":9,"vwap":1196},"2026-02-11",22.615,43800,{"date":1387,"open":511,"high":1369,"low":1388,"close":1281,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1281},"2026-02-10",22.875,-0.11,-0.47,50600,{"date":1393,"open":492,"high":725,"low":1219,"close":512,"change":21,"percent_change":1394,"volume":733,"transactions":9,"vwap":512},"2026-02-09",1.71,{"date":1396,"open":1225,"high":1397,"low":1259,"close":1397,"change":1398,"percent_change":87,"volume":1399,"transactions":9,"vwap":1397},"2026-02-06",22.86,0.745,67000,{"date":1401,"open":323,"high":1226,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",22.084999,22.115,-0.805,-3.51,59200,{"date":1408,"open":1341,"high":521,"low":1409,"close":1410,"change":627,"percent_change":992,"volume":1411,"transactions":9,"vwap":1410},"2026-02-04",22.425,22.92,52200,{"date":1413,"open":454,"high":731,"low":1414,"close":651,"change":51,"percent_change":1415,"volume":1416,"transactions":9,"vwap":651},"2026-02-03",22.52,2.18,61800,{"date":1418,"open":323,"high":455,"low":1419,"close":324,"change":1420,"percent_change":1287,"volume":1421,"transactions":9,"vwap":324},"2026-02-02",22.25,-0.03,40100,{"date":1423,"open":547,"high":1424,"low":429,"close":482,"change":505,"percent_change":1425,"volume":1426,"transactions":9,"vwap":482},"2026-01-30",22.999,-2.26,35300,{"date":1428,"open":1207,"high":1207,"low":1296,"close":652,"change":1429,"percent_change":1430,"volume":1209,"transactions":9,"vwap":652},"2026-01-29",-0.315,-1.35,{"date":1432,"open":731,"high":1369,"low":1264,"close":1433,"change":1304,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-28",23.335,1.59,66200,{"date":1437,"open":563,"high":1189,"low":1438,"close":1189,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1189},"2026-01-27",22.556,0.45,2,44700,{"date":1443,"open":354,"high":1444,"low":1253,"close":1414,"change":1151,"percent_change":931,"volume":1445,"transactions":9,"vwap":1414},"2026-01-26",22.689,105300,{"date":1447,"open":1315,"high":418,"low":582,"close":455,"change":121,"percent_change":1448,"volume":1449,"transactions":9,"vwap":455},"2026-01-23",1.12,41100,{"date":1451,"open":1452,"high":1453,"low":264,"close":582,"change":51,"percent_change":1454,"volume":1455,"transactions":9,"vwap":582},"2026-01-22",22,22.369,2.25,32600,{"date":1457,"open":303,"high":1458,"low":1459,"close":617,"change":931,"percent_change":1260,"volume":1460,"transactions":9,"vwap":617},"2026-01-21",21.8,21.37,37200,{"date":1462,"open":1463,"high":1464,"low":1302,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",21.52,21.748,21.56,-0.28,-1.28,34400,{"date":1470,"open":303,"high":1471,"low":1472,"close":372,"change":1133,"percent_change":1473,"volume":1474,"transactions":9,"vwap":372},"2026-01-16",21.91,21.6,1.06,54900,{"date":1476,"open":315,"high":389,"low":1477,"close":1478,"change":1052,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-15",21.525,21.61,0.37,41900,{"date":1482,"open":382,"high":382,"low":305,"close":1483,"change":1066,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-14",21.53,-0.92,16700,{"date":1487,"open":1488,"high":1489,"low":1463,"close":1490,"change":474,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-13",21.65,21.89,21.73,0.93,58200,{"date":1494,"open":208,"high":315,"low":1495,"close":1483,"change":1008,"percent_change":1298,"volume":1192,"transactions":9,"vwap":1483},"2026-01-12",21.084,{"date":1497,"open":1498,"high":18,"low":1499,"close":18,"change":1074,"percent_change":1016,"volume":1500,"transactions":9,"vwap":18},"2026-01-09",21.14,21,25100,{"date":1502,"open":208,"high":1503,"low":1504,"close":198,"change":590,"percent_change":1466,"volume":1505,"transactions":9,"vwap":198},"2026-01-08",21.24,21.02,28600,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1498,"change":466,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2026-01-07",21.38,21.1,-1.12,28500,{"date":1513,"open":17,"high":1514,"low":1515,"close":1508,"change":457,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1508},"2026-01-06",21.4,21.15,0.42,54700,{"date":1519,"open":1508,"high":1508,"low":1499,"close":1520,"change":1052,"percent_change":146,"volume":1521,"transactions":9,"vwap":1520},"2026-01-05",21.29,53000,{"date":1523,"open":1524,"high":226,"low":1524,"close":1525,"change":65,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-02",20.75,21.21,4.43,33500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":392,"percent_change":671,"volume":1533,"transactions":9,"vwap":1532},"2025-12-31",20.44,20.25,20.31,17200,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":789,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-30",20.59,20.32,20.4,-1.21,15900,{"date":1542,"open":1543,"high":188,"low":1544,"close":1545,"change":199,"percent_change":466,"volume":1546,"transactions":9,"vwap":1545},"2025-12-29",20.61,20.58,20.65,23700,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":590,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-26",20.79,20.575,20.7,-0.29,36500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1260,"volume":1560,"transactions":9,"vwap":1557},"2025-12-24",20.63,20.76,20.615,0.17,7500,{"date":1562,"open":1551,"high":1551,"low":1563,"close":1536,"change":1191,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1536},"2025-12-23",20.45,-0.72,16500,{"date":1567,"open":1568,"high":1549,"low":1563,"close":1569,"change":1570,"percent_change":663,"volume":1571,"transactions":9,"vwap":1569},"2025-12-22",20.48,20.74,0.29,29300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1563,"change":1570,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1563},"2025-12-19",20.23,20.49,1.44,16100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":146,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-18",20.22,20.279,20.15,20.16,1.92,7200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":907,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",20.35,20.36,19.77,19.78,-2.61,24500,{"date":1595,"open":1596,"high":1532,"low":1597,"close":1532,"change":590,"percent_change":1552,"volume":1598,"transactions":9,"vwap":1532},"2025-12-16",20.29,20.1,18000,{"date":1600,"open":1536,"high":1536,"low":1601,"close":1602,"change":392,"percent_change":671,"volume":1546,"transactions":9,"vwap":1602},"2025-12-15",20.365,20.37,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":483,"percent_change":985,"volume":1608,"transactions":9,"vwap":1607},"2025-12-12",21.030001,20.3,20.46,13900,{"date":1610,"open":1536,"high":1611,"low":1589,"close":1611,"change":474,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-11",20.95,0.96,29000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1524,"change":940,"percent_change":1619,"volume":1546,"transactions":9,"vwap":1524},"2025-12-10",20.42,20.849,20.34,2.17,{"date":1621,"open":1618,"high":1622,"low":1532,"close":1532,"change":1191,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1532},"2025-12-09",20.57,-0.73,36400,{"date":1626,"open":1551,"high":1551,"low":1627,"close":1607,"change":992,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1607},"2025-12-08",20.282,-0.82,25600,{"date":1631,"open":1569,"high":1557,"low":1536,"close":1556,"change":590,"percent_change":1552,"volume":1455,"transactions":9,"vwap":1556},"2025-12-05",{"date":1633,"open":1618,"high":1551,"low":1634,"close":1635,"change":151,"percent_change":1636,"volume":1485,"transactions":9,"vwap":1635},"2025-12-04",20.315,20.69,1.72,{"date":1638,"open":1538,"high":1639,"low":1640,"close":1618,"change":590,"percent_change":1552,"volume":1641,"transactions":9,"vwap":1618},"2025-12-03",20.41,20.161,11000,{"date":1643,"open":1563,"high":1644,"low":1645,"close":1538,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1538},"2025-12-02",20.5,20.285,0.21,1.04,14800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-01",20.52,20.17,20.19,-0.48,-2.32,15400,{"date":1658,"open":1568,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1659},"2025-11-28",20.67,20.385,0.352,1.73,12200,{"date":1665,"open":1583,"high":1639,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1577,"transactions":9,"vwap":1667},"2025-11-26",20.09,20.318,0.278,1.39,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1083,"volume":1677,"transactions":9,"vwap":1675},"2025-11-25",19.88,20.07,19.58,20.040001,0.172,23000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1681},"2025-11-24",19.66,19.868,19.65,0.228,1.16,8700,{"date":1687,"open":1688,"high":1689,"low":25,"close":1690,"change":1150,"percent_change":930,"volume":1691,"transactions":9,"vwap":1690},"2025-11-21",19.56,19.715,19.64,24000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-20",20.62,20.73,19.63,-0.775,-3.8,34600,{"date":1701,"open":1588,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-19",20.598,20.24,20.405,-0.085,-0.41,26400,{"date":1709,"open":1568,"high":1710,"low":1711,"close":1575,"change":515,"percent_change":467,"volume":1712,"transactions":9,"vwap":1575},"2025-11-18",20.78,20.316,18700,{"date":1714,"open":1715,"high":198,"low":1694,"close":1716,"change":1466,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",20.89,20.71,-1.33,27800,{"date":1720,"open":1532,"high":1721,"low":1580,"close":205,"change":229,"percent_change":1722,"volume":1723,"transactions":9,"vwap":205},"2025-11-14",21.179,0.91,32200,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":867,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-13",21.7,20.748,20.8,-4.46,30300,{"date":1732,"open":1733,"high":1733,"low":1734,"close":382,"change":670,"percent_change":1735,"volume":1736,"transactions":9,"vwap":382},"2025-11-12",21.97,21.618,-0.46,25700,{"date":1738,"open":1316,"high":1316,"low":1739,"close":399,"change":752,"percent_change":220,"volume":1740,"transactions":9,"vwap":399},"2025-11-11",21.672,44500,{"date":1742,"open":255,"high":465,"low":264,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-10",22.2,0.475,2.19,30400,{"date":1748,"open":304,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":456,"volume":1753,"transactions":9,"vwap":1751},"2025-11-07",21.75,21.124,21.725,0.005,22200,{"date":1755,"open":599,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-06",22.062,21.665,21.72,-0.313,-1.42,17100,{"date":1763,"open":1764,"high":1743,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-05",21.32,22.033001,0.943,4.47,44400,{"date":1770,"open":1771,"high":1772,"low":208,"close":208,"change":316,"percent_change":1773,"volume":1774,"transactions":9,"vwap":208},"2025-11-04",21.25,21.54,-2.72,17500,{"date":1776,"open":303,"high":294,"low":1777,"close":1778,"change":556,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-03",21.572,21.68,1.45,24800,{"date":1782,"open":1783,"high":1784,"low":206,"close":1459,"change":1559,"percent_change":1248,"volume":1785,"transactions":9,"vwap":1459},"2025-10-31",21.16,21.45,24300,{"date":1787,"open":19,"high":1463,"low":1788,"close":1788,"change":1654,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-30",21.2,-2.21,26700,{"date":1792,"open":1793,"high":607,"low":1772,"close":1778,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-10-29",21.64,0.27,1.26,45000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1302,"change":1794,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1302},"2025-10-28",21.35,21.51,21.348,1.28,19800,{"date":1805,"open":1806,"high":216,"low":1605,"close":1498,"change":1807,"percent_change":1570,"volume":1808,"transactions":9,"vwap":1498},"2025-10-27",21.18,0.062,22700,{"date":1810,"open":186,"high":206,"low":186,"close":1811,"change":1812,"percent_change":1440,"volume":1813,"transactions":9,"vwap":1811},"2025-10-24",21.077999,0.413,15000,{"date":1815,"open":1602,"high":1557,"low":1602,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-23",20.665,0.245,1.2,29200,{"date":1821,"open":1524,"high":1524,"low":1597,"close":1616,"change":1822,"percent_change":760,"volume":1823,"transactions":9,"vwap":1616},"2025-10-22",-0.316,38800,{"date":1825,"open":208,"high":208,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-21",20.706,20.736,-0.354,-1.68,10400,{"date":1832,"open":1788,"high":1771,"low":1833,"close":208,"change":391,"percent_change":392,"volume":1834,"transactions":9,"vwap":208},"2025-10-20",21.07,21300,{"date":1836,"open":18,"high":1788,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-17",21.01,21.11,-0.4,-1.86,18600,{"date":1843,"open":1844,"high":1471,"low":1845,"close":1800,"change":899,"percent_change":1846,"volume":1228,"transactions":9,"vwap":1800},"2025-10-16",21.86,21.471,-0.74,{"date":1848,"open":1758,"high":380,"low":227,"close":313,"change":940,"percent_change":1849,"volume":1850,"transactions":9,"vwap":313},"2025-10-15",2.07,31300,{"date":1852,"open":1853,"high":1854,"low":1545,"close":226,"change":106,"percent_change":373,"volume":1334,"transactions":9,"vwap":226},"2025-10-14",20.85,21.449,{"date":1856,"open":1715,"high":1503,"low":1857,"close":1858,"change":475,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-13",20.845,21.17,4.39,50700,{"date":1862,"open":217,"high":1499,"low":1583,"close":1863,"change":1864,"percent_change":1865,"volume":1850,"transactions":9,"vwap":1863},"2025-10-10",20.28,-0.69,-3.29,{"date":1867,"open":1868,"high":1509,"low":1869,"close":1870,"change":1008,"percent_change":810,"volume":1871,"transactions":9,"vwap":1870},"2025-10-09",20.84,20.81,20.97,19300,{"date":1873,"open":1659,"high":1659,"low":1874,"close":1556,"change":1646,"percent_change":1875,"volume":1533,"transactions":9,"vwap":1556},"2025-10-08",20.55,1.03,{"date":1877,"open":188,"high":188,"low":1878,"close":1616,"change":671,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1616},"2025-10-07",20.38,-2.11,27100,{"date":1882,"open":1499,"high":1499,"low":1883,"close":1884,"change":1304,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-06",20.548,20.86,1.78,66100,{"date":1888,"open":1616,"high":1659,"low":1618,"close":1889,"change":121,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-03",20.495,1.23,21600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":953,"volume":1898,"transactions":9,"vwap":1896},"2025-10-02",20.27,20.14,20.245,0.165,19100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":136,"percent_change":1903,"volume":1598,"transactions":9,"vwap":1902},"2025-10-01",19.46,20.08,3.4,{"date":1905,"open":25,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":533,"volume":1910,"transactions":9,"vwap":1908},"2025-09-30",19.47,19.2,19.42,0.183,20100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":775,"volume":1917,"transactions":9,"vwap":1915},"2025-09-29",19.22,19.36,19.237,0.047,22600,{"date":1919,"open":1920,"high":1913,"low":1921,"close":1922,"change":457,"percent_change":210,"volume":1923,"transactions":9,"vwap":1922},"2025-09-26",19.15,19.01,19.19,7600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":391,"volume":1931,"transactions":9,"vwap":1929},"2025-09-25",19,19.18,18.81,19.1,-0.003,11800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":555,"volume":1939,"transactions":9,"vwap":1937},"2025-09-24",19.11,19.206,19.07,19.103,0.013,7400,{"date":1941,"open":1942,"high":1943,"low":1936,"close":1944,"change":1945,"percent_change":1227,"volume":1946,"transactions":9,"vwap":1944},"2025-09-23",19.48,19.52,19.09,-0.23,29500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":297,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-22",18.95,19.34,18.906,19.32,1.74,12600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":199,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-19",18.98,19.040001,18.911,18.99,-0.26,11600,{"date":1964,"open":1960,"high":1965,"low":1966,"close":1958,"change":555,"percent_change":1479,"volume":1954,"transactions":9,"vwap":1958},"2025-09-18",19.055,18.84,{"date":1968,"open":1928,"high":1929,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-17",18.68,18.97,0.301,1.61,19600,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":818,"volume":1980,"transactions":9,"vwap":1978},"2025-09-16",18.7,18.63,18.669,0.089,3600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":1707,"transactions":9,"vwap":1984},"2025-09-15",18.46,18.58,18.31,0.285,1.56,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1203,"volume":1994,"transactions":9,"vwap":1992},"2025-09-12",18.41,18.25,18.295,-0.175,20600,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":474,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-11",18.37,18.539,18.47,1.09,18300,{"date":2003,"open":2004,"high":1997,"low":2004,"close":2005,"change":2006,"percent_change":583,"volume":2007,"transactions":9,"vwap":2005},"2025-09-10",18.09,18.27,0.305,9200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":753,"volume":2014,"transactions":9,"vwap":2012},"2025-09-09",18.22,17.94,17.965,-0.249,13100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":789,"volume":2022,"transactions":9,"vwap":2020},"2025-09-08",18.34,18.429,18.2,18.214,-0.045,13400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1075,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",18.255,18.38,18.02,18.259,2.41,18400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1683,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-04",17.74,17.83,17.706,17.829,1.3,5100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1560,"transactions":9,"vwap":2044},"2025-09-03",17.59,17.69,17.53,17.601,0.107,0.61,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-02",17.4,17.52,17.367,17.494,-0.386,-2.16,20800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":899,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-29",18,18.018,17.801,17.88,-0.89,8500,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":1322,"volume":2038,"transactions":9,"vwap":2067},"2025-08-28",17.81,18.040001,0.274,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-27",17.89,17.73,17.766,-0.137,-0.77,8600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1016,"volume":1841,"transactions":9,"vwap":2082},"2025-08-26",17.98,18.01,17.86,17.903,0.093,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2066,"change":2088,"percent_change":2089,"volume":1485,"transactions":9,"vwap":2066},"2025-08-25",17.91,17.8,-0.276,-1.53,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-22",17.48,18.086,0.636,3.64,12000,{"date":2098,"open":2092,"high":2050,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-21",17.39,17.45,-0.285,-1.61,11300,{"date":2105,"open":2106,"high":2107,"low":2041,"close":2107,"change":2108,"percent_change":1052,"volume":2109,"transactions":9,"vwap":2107},"2025-08-20",17.72,17.735,0.014,5300,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-19",17.92,17.68,17.721,-0.208,-1.16,4300,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":1841,"transactions":9,"vwap":2122},"2025-08-18",17.67,17.96,17.929,0.514,2.95,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-15",16.91,17.49,17.415,0.711,4.26,11200,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-14",16.79,16.605,16.704,-0.206,-1.22,6400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2127,"change":2146,"percent_change":767,"volume":2147,"transactions":9,"vwap":2127},"2025-08-13",16.92,16.997,16.86,0.104,3100,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-12",16.63,16.806,0.225,1.36,5000,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-11",16.69,16.54,16.581,-0.278,-1.65,8300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":210,"volume":2170,"transactions":9,"vwap":2168},"2025-08-08",16.96,16.99,16.844,16.859,0.079,3500,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1570,"volume":2063,"transactions":9,"vwap":2175},"2025-08-07",16.85,16.72,16.78,0.048,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":505,"volume":1641,"transactions":9,"vwap":2181},"2025-08-06",16.82,16.71,16.732,-0.088,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2179,"change":2187,"percent_change":976,"volume":2188,"transactions":9,"vwap":2179},"2025-08-05",16.73,16.846,0.097,4100,{"date":2190,"open":2157,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":976,"volume":2195,"transactions":9,"vwap":2193},"2025-08-04",16.746,16.67,16.723,0.096,3000,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":671,"volume":1685,"transactions":9,"vwap":2200},"2025-08-01",16.68,16.5,16.627,-0.074,{"date":2203,"open":2173,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-31",16.877,16.7,16.701,-0.269,-1.59,14900,{"date":2211,"open":2212,"high":2213,"low":2174,"close":2214,"change":2215,"percent_change":2062,"volume":2216,"transactions":9,"vwap":2214},"2025-07-30",17.030001,17.13,16.97,-0.152,16400,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-29",17.3,17.09,17.122,-0.177,-1.02,14700,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2162,"transactions":9,"vwap":2229},"2025-07-28",17.42,17.265,17.299,-0.164,-0.94,{"date":2233,"open":2099,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-25",17.474,17.32,17.463,0.163,0.94,5800,{"date":2241,"open":2242,"high":2092,"low":2243,"close":2219,"change":2244,"percent_change":1287,"volume":2245,"transactions":9,"vwap":2219},"2025-07-24",17.43,17.289,-0.023,22100,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1151,"volume":2252,"transactions":9,"vwap":2250},"2025-07-23",17.38,17.22,17.323,0.007,10100,{"date":2254,"open":2212,"high":2255,"low":2212,"close":2256,"change":2257,"percent_change":1849,"volume":2258,"transactions":9,"vwap":2256},"2025-07-22",17.319,17.316,0.351,10200,{"date":2260,"open":2145,"high":2261,"low":2145,"close":2262,"change":1570,"percent_change":1953,"volume":2263,"transactions":9,"vwap":2262},"2025-07-21",17.040001,16.965,7000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":421,"volume":2188,"transactions":9,"vwap":2268},"2025-07-18",16.64,16.75,16.675,0.161,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":670,"volume":2277,"transactions":9,"vwap":2275},"2025-07-17",16.568,16.58,16.505,16.514,-0.016,5900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1389,"percent_change":190,"volume":2284,"transactions":9,"vwap":2283},"2025-07-16",16.56,16.57,16.44,16.53,8100,{"date":2286,"open":2287,"high":2185,"low":2273,"close":2266,"change":2288,"percent_change":2289,"volume":2263,"transactions":9,"vwap":2266},"2025-07-15",16.66,0.105,0.64,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2293},"2025-07-14",16.51,16.535,16.45,0.025,0.15,6900,{"date":2299,"open":2287,"high":2287,"low":2294,"close":2292,"change":515,"percent_change":338,"volume":2300,"transactions":9,"vwap":2292},"2025-07-11",7100,{"date":2302,"open":2303,"high":2304,"low":2287,"close":2185,"change":2305,"percent_change":1191,"volume":2306,"transactions":9,"vwap":2185},"2025-07-10",16.76,16.789,-0.025,14400,{"date":2308,"open":2294,"high":2309,"low":2294,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-09",16.778,16.755,0.334,2.03,3900,{"date":2315,"open":2316,"high":2294,"low":2317,"close":2318,"change":2319,"percent_change":1564,"volume":2277,"transactions":9,"vwap":2318},"2025-07-08",16.445,16.37,16.421,-0.119,{"date":2321,"open":2198,"high":2198,"low":2322,"close":2158,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2158},"2025-07-07",16.46,-0.155,-0.93,14300,{"date":2327,"open":2328,"high":2205,"low":2328,"close":2329,"change":258,"percent_change":2330,"volume":1560,"transactions":9,"vwap":2329},"2025-07-03",16.35,16.695,2.83,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2300,"transactions":9,"vwap":2335},"2025-07-02",15.99,16.281,16.235,0.491,3.12,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1612,"volume":2263,"transactions":9,"vwap":2343},"2025-07-01",15.625,15.8,15.55,15.744,0.149,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2194,"percent_change":767,"volume":2351,"transactions":9,"vwap":2350},"2025-06-30",15.43,15.62,15.39,15.595,10700,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2147,"transactions":9,"vwap":2356},"2025-06-27",15.68,15.45,15.499,-0.096,-0.62,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2350,"change":2363,"percent_change":1885,"volume":2038,"transactions":9,"vwap":2350},"2025-06-26",15.46,15.64,0.272,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1945,"volume":2371,"transactions":9,"vwap":2369},"2025-06-25",15.32,15.33,15.314,15.323,-0.035,2300,{"date":2373,"open":2374,"high":2349,"low":2374,"close":2375,"change":2376,"percent_change":1584,"volume":2377,"transactions":9,"vwap":2375},"2025-06-24",15.21,15.358,0.289,6100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":1102,"volume":2132,"transactions":9,"vwap":2382},"2025-06-23",14.88,15.075,15.069,0.115,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-20",15.08,14.95,14.954,-0.173,-1.14,2200,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2176,"percent_change":141,"volume":2397,"transactions":9,"vwap":2396},"2025-06-18",15.2,15.11,15.127,800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-17",15.15,15.172,15.05,15.079,-0.785,-4.95,10300,{"date":2408,"open":2341,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-16",15.89,15.758,15.864,0.293,1.88,9400,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":1939,"transactions":9,"vwap":2419},"2025-06-13",15.26,15.58,15.571,0.041,0.26,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":1559,"volume":2428,"transactions":9,"vwap":2426},"2025-06-12",15.5,15.57,15.53,0.026,6200,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1647,"volume":2277,"transactions":9,"vwap":2433},"2025-06-11",15.47,15.6,15.504,0.159,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1260,"volume":1980,"transactions":9,"vwap":2440},"2025-06-10",15.37,15.399,15.3,15.345,0.126,{"date":2443,"open":2444,"high":2417,"low":2445,"close":2446,"change":2146,"percent_change":1030,"volume":1939,"transactions":9,"vwap":2446},"2025-06-09",15.18,15.16,15.219,{"date":2448,"open":2402,"high":2449,"low":2402,"close":2449,"change":2450,"percent_change":1647,"volume":2451,"transactions":9,"vwap":2449},"2025-06-06",15.115,0.156,2900,{"date":2453,"open":2387,"high":2454,"low":2387,"close":2455,"change":2456,"percent_change":1420,"volume":2457,"transactions":9,"vwap":2455},"2025-06-05",14.99,14.959,-0.004,1400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-04",15,15.06,14.963,0.113,0.76,1800,{"date":2467,"open":2468,"high":2380,"low":2468,"close":2469,"change":141,"percent_change":2470,"volume":2063,"transactions":9,"vwap":2469},"2025-06-03",14.39,14.85,2.2,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":483,"volume":2477,"transactions":9,"vwap":2475},"2025-06-02",14.65,14.48,14.53,-0.071,4900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-30",14.52,14.61,14.493,14.601,0.125,0.86,3200,{"date":2488,"open":2474,"high":2480,"low":2489,"close":2489,"change":2490,"percent_change":1133,"volume":2491,"transactions":9,"vwap":2489},"2025-05-29",14.476,0.033,2800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":392,"volume":2313,"transactions":9,"vwap":2497},"2025-05-28",14.402,14.45,14.385,14.443,-0.013,{"date":2500,"open":2495,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1292,"volume":2505,"transactions":9,"vwap":2503},"2025-05-27",14.49,14.36,14.456,0.158,10000,{"date":2507,"open":2508,"high":2502,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-05-23",14.01,14.298,0.14,0.99,13800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2263,"transactions":9,"vwap":2518},"2025-05-22",14.16,14.19,14.04,14.158,-0.539,-3.67,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-21",14.79,14.835,14.62,14.697,-0.263,-1.76,8000,{"date":2531,"open":2532,"high":2386,"low":2532,"close":2533,"change":420,"percent_change":2534,"volume":2284,"transactions":9,"vwap":2533},"2025-05-20",14.86,14.96,1.47,{"date":2536,"open":2525,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1564,"volume":2541,"transactions":9,"vwap":2539},"2025-05-19",14.75,14.57,14.743,-0.107,9300,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2469,"change":2546,"percent_change":1420,"volume":2547,"transactions":9,"vwap":2469},"2025-05-16",14.84,14.902,-0.005,2700,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":2295,"percent_change":1559,"volume":2552,"transactions":9,"vwap":2551},"2025-05-15",14.72,14.855,4000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":2558,"percent_change":1479,"volume":2559,"transactions":9,"vwap":2556},"2025-05-14",14.812,14.83,14.7,0.055,2500,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":2566,"volume":2252,"transactions":9,"vwap":2564},"2025-05-13",13.19,14.882,14.775,0.473,3.31,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":1661,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-12",14,14.35,14.302,2.52,20500,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2006,"percent_change":744,"volume":2239,"transactions":9,"vwap":2577},"2025-05-09",13.79,13.95,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1322,"volume":2147,"transactions":9,"vwap":2583},"2025-05-08",13.59,13.677,13.48,13.645,0.207,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":939,"volume":2457,"transactions":9,"vwap":2590},"2025-05-07",13.43,13.47,13.4,13.438,0.016,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":931,"percent_change":2153,"volume":2597,"transactions":9,"vwap":2596},"2025-05-06",13.13,13.5,13.422,16300,{"date":2599,"open":175,"high":2600,"low":175,"close":2601,"change":2602,"percent_change":1254,"volume":2428,"transactions":9,"vwap":2601},"2025-05-05",13.3,13.242,-0.076,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-02",13.23,13.345,13.318,0.084,0.63,2000,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":2615,"percent_change":1016,"volume":2397,"transactions":9,"vwap":2614},"2025-05-01",13.09,13.234,0.069,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2619},"2025-04-30",13.07,13.165,12.96,-0.207,-1.55,4400,{"date":2625,"open":2589,"high":2589,"low":2600,"close":2626,"change":2627,"percent_change":306,"volume":2628,"transactions":9,"vwap":2626},"2025-04-29",13.372,-0.026,1300,{"date":2630,"open":2613,"high":2587,"low":2613,"close":2631,"change":2146,"percent_change":131,"volume":2632,"transactions":9,"vwap":2631},"2025-04-28",13.398,3800,{"date":2634,"open":2618,"high":2635,"low":2618,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-04-25",13.294,0.244,1.87,3300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2412,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-04-24",12.8,13.08,12.75,13.05,2.3,4500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2465,"transactions":9,"vwap":2652},"2025-04-23",12.9,12.97,12.72,12.757,-0.111,-0.86,{"date":179,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2510,"volume":2371,"transactions":9,"vwap":2659},12.85,12.89,12.81,12.868,0.018]