[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXN":3,"homepage-market-summary":29,"stock-historical-FXN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXN","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 Energy AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8521,0.642,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.51,22.15,22.54,22.38,0.13,0.58,383927.467128,24.465,15.18,1045287.270553452,78.9,4881,{"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},13.73,914293,333717017.638363,58.86,"2025-04-22",[181,184,194,205,215,225,236,247,258,268,279,289,300,310,319,329,340,349,359,369,378,389,398,407,418,429,440,448,458,466,476,484,494,504,513,523,532,541,552,562,573,583,593,602,613,623,632,641,651,660,669,675,683,691,700,709,719,729,739,748,756,763,770,776,784,791,799,806,813,820,827,835,842,847,853,860,866,874,880,886,893,899,905,912,918,925,931,937,944,950,955,960,965,970,977,982,988,995,999,1003,1007,1012,1018,1026,1032,1038,1044,1051,1057,1061,1067,1071,1077,1081,1086,1091,1097,1105,1111,1116,1120,1124,1129,1135,1141,1148,1151,1155,1161,1166,1173,1179,1185,1190,1196,1200,1203,1207,1213,1216,1221,1224,1229,1234,1241,1245,1250,1253,1259,1262,1268,1274,1280,1287,1293,1299,1304,1310,1317,1324,1329,1337,1345,1352,1359,1366,1374,1380,1388,1396,1403,1408,1413,1421,1426,1433,1440,1446,1455,1462,1469,1474,1480,1487,1493,1500,1506,1513,1519,1524,1531,1536,1543,1550,1556,1560,1564,1571,1579,1584,1590,1593,1601,1608,1613,1620,1625,1629,1634,1638,1645,1650,1655,1660,1666,1670,1676,1680,1685,1690,1694,1699,1704,1709,1713,1717,1721,1728,1735,1740,1746,1753,1760,1767,1772,1778,1783,1787,1794,1799,1806,1813,1818,1825,1830,1835,1842,1847,1850,1853,1856,1859,1863,1867,1871,1876,1879,1883,1889,1893,1897,1902,1905,1908,1912,1917,1921,1925,1929,1932,1935,1940,1945,1949,1953,1956,1959,1963,1968,1972,1976,1981,1985,1990,1994,1997,2001,2006,2011,2016,2022,2027,2033,2037,2041,2047,2051,2055,2058,2062,2065,2069,2073,2079,2083,2086,2090,2095,2099,2102,2105,2109,2112,2116,2121,2124,2128,2134,2138,2142,2148,2152,2155,2159,2163,2166,2169,2172,2175,2180,2183,2188,2192,2197,2204,2209,2216,2222,2228,2234,2241,2247,2253,2260,2267,2273,2277,2280,2284,2286,2291,2296,2300,2307,2314,2321,2328,2335,2341,2347,2352,2357,2359,2365,2371],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2686,22.4105,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.81,22.4,21.74,0.53,2.43,742726.321878,4122,22.2037,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",22.04,22.12,21.82,21.85,-0.07,-0.32,650669.84743,2476,22.0101,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":71,"volume":212,"transactions":213,"vwap":214},"2026-09-29",21.86,22.07,21.79,21.92,-0.24,506667.051974,3044,21.9354,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",22.59,22.145,22.16,-0.21,-0.94,685533.6165,3946,22.2822,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",22.36,22.48,22.2,22.37,-0.26,-1.15,520759.112847,4019,22.3137,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",22.77,22.88,22.53,22.63,-0.09,-0.4,475245.545399,3303,22.6667,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",22.7,22.99,22.65,22.72,0.19,0.84,562702.969156,3135,22.8279,{"date":259,"open":260,"high":261,"low":262,"close":240,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.56,22.93,22.42,-0.3,-1.31,416826.410685,2240,22.6856,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",23.09,23.21,22.78,22.83,-0.49,-2.1,499549.8001,2925,22.9038,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",23.53,23.315,23.32,-0.2,-0.85,404598.078993,1844,23.4238,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",23.24,23.56,23.2,23.52,0.18,0.77,280981.07939,2117,23.4236,{"date":301,"open":302,"high":303,"low":293,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",24.03,24.04,23.34,-1.01,-4.15,684750.826346,3335,23.5405,{"date":311,"open":312,"high":24,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",23.93,24.35,0.55,2.31,407361.800151,2388,24.1823,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":220,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",24.27,24.37,23.7,23.8,-0.87,875299.554214,4873,24.0069,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.95,24.225,23.87,24.01,-0.03,-0.12,858332.060498,4071,24.015,{"date":341,"open":342,"high":342,"low":343,"close":303,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.39,23.74,-0.08,-0.33,550930.486322,3653,24.0269,{"date":350,"open":351,"high":352,"low":339,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.32,24.38,24.12,0.07,0.29,464259.996773,3685,24.1618,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":253,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.17,24.335,23.97,24.05,0.8,538112.1343,2877,24.1613,{"date":370,"open":312,"high":371,"low":372,"close":373,"change":211,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",23.965,23.625,23.86,-1,340578.975707,2923,23.847,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.22,24.34,24.075,24.1,-0.11,-0.45,471538.698802,3015,24.181,{"date":390,"open":391,"high":381,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",23.88,24.21,0.16,0.67,278136.397697,2927,24.1253,{"date":399,"open":400,"high":400,"low":401,"close":364,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",24.07,23.81,0.295,1.24,493903.637879,3590,23.9637,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",23.85,24.02,23.47,23.755,0.345,1.47,425201.826533,3101,23.7093,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",23.4,23.55,23.26,23.41,0.04,0.17,270065.875662,2741,23.3762,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",23.19,23.475,22.9,23.37,0.21,0.91,275537.512653,2688,23.2001,{"date":441,"open":238,"high":442,"low":443,"close":444,"change":295,"percent_change":131,"volume":445,"transactions":446,"vwap":447},"2026-08-26",23.33,22.73,23.16,385572.228211,2964,23.1534,{"date":449,"open":450,"high":291,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",23.04,22.96,22.98,-0.36,-1.54,451750.94647,3055,23.1163,{"date":459,"open":460,"high":461,"low":270,"close":304,"change":231,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",23.48,23.595,-1.1,267482.395143,2651,23.3078,{"date":467,"open":468,"high":469,"low":460,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",23.63,23.76,23.6,0.02,0.08,322238.793092,2829,23.6262,{"date":477,"open":478,"high":363,"low":479,"close":480,"change":21,"percent_change":314,"volume":481,"transactions":482,"vwap":483},"2026-08-20",23.71,23.5,23.58,303323.432803,2633,23.7178,{"date":485,"open":486,"high":487,"low":420,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",23.51,23.65,23.45,0.09,0.39,308268.503866,2771,23.525,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",23.39,23.15,23.36,0.24,1.04,299642.958195,2538,23.3002,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":425,"percent_change":158,"volume":510,"transactions":511,"vwap":512},"2026-08-17",23.03,23.13,22.85,23.12,510933.6647,3255,22.9756,{"date":514,"open":252,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",23.06,22.67,22.95,0.36,1.59,413091.502837,3228,22.9074,{"date":524,"open":525,"high":526,"low":527,"close":217,"change":335,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",22.44,22.61,22.28,-0.13,475635.779666,4087,22.4869,{"date":533,"open":534,"high":535,"low":260,"close":536,"change":528,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",22.71,22.76,22.62,-0.57,233320.496161,2325,22.6388,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",22.46,22.785,22.43,22.75,0.245,1.09,296550.312237,2629,22.6412,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",21.76,22.515,22.505,1.065,4.97,472985.094204,3310,22.1583,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",21.46,21.67,21.285,21.44,-0.1,-0.46,368838.5084,3018,21.4512,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":146,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",21.55,21.66,21.39,21.54,1.8,386183.842944,2304,21.523,{"date":584,"open":585,"high":199,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",21.84,21.155,21.16,-0.67,-3.07,352979.3023,1603,21.3927,{"date":594,"open":595,"high":596,"low":577,"close":597,"change":384,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",21.61,21.885,21.83,-0.5,372606.1519,2507,21.734,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",21.77,22.11,21.6,21.94,-0.17,-0.77,395451.591606,2105,21.8686,{"date":614,"open":615,"high":616,"low":617,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",21.91,22.13,21.65,0.33,1.52,218376.915257,1711,21.9042,{"date":624,"open":625,"high":209,"low":626,"close":627,"change":425,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",21.47,21.43,21.78,0.79,346880.394044,2246,21.5978,{"date":633,"open":634,"high":635,"low":575,"close":595,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",21.71,21.72,0.46,2.17,552226.118409,3426,21.6484,{"date":642,"open":643,"high":595,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",21.49,21.055,21.15,-0.34,-1.58,350038.478478,1942,21.2577,{"date":652,"open":576,"high":653,"low":654,"close":643,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",21.925,21.455,-0.55,-2.5,411546.596984,1705,21.6683,{"date":661,"open":662,"high":20,"low":663,"close":196,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",22.045,21.99,0.05,0.23,290797.694567,1784,22.1613,{"date":670,"open":545,"high":671,"low":607,"close":663,"change":344,"percent_change":453,"volume":672,"transactions":673,"vwap":674},"2026-07-23",22.435,286198.563673,1508,22.2352,{"date":676,"open":677,"high":678,"low":679,"close":208,"change":490,"percent_change":579,"volume":680,"transactions":681,"vwap":682},"2026-07-22",22.05,22.22,21.98,388337.42764,1563,22.1087,{"date":684,"open":564,"high":685,"low":686,"close":685,"change":151,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",21.68,21.325,1.64,353842.617164,1738,21.5155,{"date":692,"open":693,"high":578,"low":694,"close":695,"change":335,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",21.3,21.225,21.33,-0.14,348081.542151,2254,21.3819,{"date":701,"open":695,"high":654,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",21.1294,21.36,0.26,1.23,531619.414069,2206,21.2979,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":489,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",21.06,21.26,21.05,21.1,0.43,506272.740167,2723,21.0966,{"date":720,"open":721,"high":712,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",21.135,20.75,21.01,-0.115,-0.54,507989.549659,2525,20.993,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":435,"volume":736,"transactions":737,"vwap":738},"2026-07-14",21.25,21.28,20.86,21.125,0.045,575255.3253,2018,21.0633,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":636,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",20.87,21.193491,21.08,2.23,444501.671049,2298,21.0131,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":335,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",20.69,20.74,20.36,20.62,-0.15,401200,{"date":757,"open":758,"high":759,"low":753,"close":760,"change":201,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",20.83,20.9,20.65,-1.53,488500,{"date":764,"open":765,"high":766,"low":760,"close":767,"change":146,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",20.88,21.049999,20.97,1.85,595900,{"date":771,"open":772,"high":750,"low":772,"close":773,"change":715,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",20.26,20.59,2.13,821700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":664,"volume":783,"transactions":9,"vwap":781},"2026-07-06",20.12,20.33,20.11,20.16,0.01,328800,{"date":785,"open":786,"high":779,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-02",20.15,19.99,0.14,0.7,375500,{"date":792,"open":793,"high":779,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",20.19,19.98,20.01,-0.22,-1.09,1474200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":335,"percent_change":754,"volume":805,"transactions":9,"vwap":804},"2026-06-30",20.4,20.54,20.22,20.23,2263400,{"date":807,"open":808,"high":809,"low":803,"close":772,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":772},"2026-06-29",20.45,20.53,-0.05,-0.25,2651800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":384,"percent_change":725,"volume":819,"transactions":9,"vwap":818},"2026-06-26",20.32,20.56,20.25,20.31,59869900,{"date":821,"open":781,"high":822,"low":823,"close":824,"change":788,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",20.48,20.049999,20.42,0.69,5010400,{"date":828,"open":772,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",20.41,20.07,20.28,-0.29,-1.41,2239600,{"date":836,"open":801,"high":837,"low":838,"close":839,"change":471,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-23",20.66,20.37,20.57,0.1,705400,{"date":843,"open":815,"high":844,"low":786,"close":844,"change":146,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",20.55,1.88,750200,{"date":848,"open":849,"high":838,"low":794,"close":850,"change":811,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",20.3,20.17,-1.22,1033700,{"date":854,"open":855,"high":856,"low":752,"close":824,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":824},"2026-06-17",20.63,20.71,-0.27,-1.3,737700,{"date":861,"open":862,"high":758,"low":863,"close":750,"change":284,"percent_change":864,"volume":865,"transactions":9,"vwap":750},"2026-06-16",20.64,20.6,-0.96,572400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",20.82,21.07,20.89,-0.66,-3.06,573700,{"date":875,"open":732,"high":635,"low":876,"close":575,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":575},"2026-06-12",21.2,0.2,0.94,753600,{"date":881,"open":597,"high":882,"low":732,"close":883,"change":857,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",21.87,21.35,-1.25,928700,{"date":887,"open":626,"high":888,"low":626,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",21.9,21.62,0.28,1.31,298000,{"date":894,"open":635,"high":188,"low":895,"close":896,"change":385,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",21.040001,21.34,-2.07,625500,{"date":900,"open":901,"high":902,"low":901,"close":209,"change":121,"percent_change":903,"volume":904,"transactions":9,"vwap":209},"2026-06-08",21.73,22.02,1.16,458400,{"date":906,"open":907,"high":907,"low":908,"close":578,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":578},"2026-06-05",22.24,21.52,-0.83,-3.71,513300,{"date":913,"open":616,"high":914,"low":915,"close":230,"change":664,"percent_change":916,"volume":917,"transactions":9,"vwap":230},"2026-06-04",22.45,22.030001,0.22,382800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":499,"percent_change":548,"volume":924,"transactions":9,"vwap":923},"2026-06-03",22.18,22.5,22.09,22.32,961500,{"date":926,"open":927,"high":219,"low":927,"close":928,"change":929,"percent_change":403,"volume":930,"transactions":9,"vwap":928},"2026-06-02",21.69,22.08,0.27,307100,{"date":932,"open":634,"high":933,"low":634,"close":186,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":186},"2026-06-01",22.049999,0.31,1.44,1119900,{"date":938,"open":939,"high":576,"low":940,"close":941,"change":696,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",21.56,21.31,21.5,-0.65,896400,{"date":945,"open":927,"high":946,"low":941,"close":947,"change":21,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-28",21.8,21.64,0.6,876900,{"date":951,"open":952,"high":188,"low":703,"close":952,"change":201,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",21.51,-1.47,566700,{"date":956,"open":18,"high":957,"low":198,"close":597,"change":274,"percent_change":958,"volume":959,"transactions":9,"vwap":597},"2026-05-26",22.41,-2.2,297400,{"date":961,"open":928,"high":962,"low":963,"close":923,"change":425,"percent_change":296,"volume":964,"transactions":9,"vwap":923},"2026-05-22",22.35,22.040001,435000,{"date":966,"open":536,"high":967,"low":933,"close":18,"change":968,"percent_change":884,"volume":969,"transactions":9,"vwap":18},"2026-05-21",22.68,-0.28,785900,{"date":971,"open":972,"high":973,"low":923,"close":545,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":545},"2026-05-20",22.69,22.92,-0.31,-1.36,637100,{"date":978,"open":536,"high":979,"low":525,"close":980,"change":295,"percent_change":365,"volume":981,"transactions":9,"vwap":980},"2026-05-19",22.8,22.74,268800,{"date":983,"open":678,"high":984,"low":985,"close":260,"change":355,"percent_change":986,"volume":987,"transactions":9,"vwap":260},"2026-05-18",22.64,22.059999,1.3,577500,{"date":989,"open":990,"high":991,"low":210,"close":992,"change":715,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",21.95,22.3,22.27,1.97,573900,{"date":996,"open":889,"high":997,"low":606,"close":585,"change":425,"percent_change":131,"volume":998,"transactions":9,"vwap":585},"2026-05-14",21.89,317800,{"date":1000,"open":634,"high":634,"low":1001,"close":565,"change":471,"percent_change":489,"volume":1002,"transactions":9,"vwap":565},"2026-05-13",21.45,288700,{"date":1004,"open":604,"high":604,"low":564,"close":617,"change":489,"percent_change":1005,"volume":1006,"transactions":9,"vwap":617},"2026-05-12",0.42,368900,{"date":1008,"open":1009,"high":617,"low":695,"close":939,"change":1010,"percent_change":774,"volume":1011,"transactions":9,"vwap":939},"2026-05-11",21.37,0.45,400900,{"date":1013,"open":876,"high":1014,"low":1015,"close":1016,"change":200,"percent_change":345,"volume":1017,"transactions":9,"vwap":1016},"2026-05-08",21.29,21,21.11,6530500,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",21.27,20.92,21.18,-0.52,-2.4,1164800,{"date":1027,"open":997,"high":616,"low":576,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",21.7,-0.99,-4.36,1215900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":972,"change":782,"percent_change":424,"volume":1037,"transactions":9,"vwap":972},"2026-05-05",22.6,22.84,22.49,468800,{"date":1039,"open":1040,"high":249,"low":1041,"close":967,"change":141,"percent_change":1042,"volume":1043,"transactions":9,"vwap":967},"2026-05-04",22.39,22.29,1.43,693200,{"date":1045,"open":1040,"high":1046,"low":1047,"close":227,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":227},"2026-05-01",22.47,21.96,-0.18,-0.8,818100,{"date":1052,"open":990,"high":1053,"low":198,"close":19,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":19},"2026-04-30",22.55,0.3,1.35,545600,{"date":1058,"open":915,"high":907,"low":1047,"close":907,"change":51,"percent_change":1059,"volume":1060,"transactions":9,"vwap":907},"2026-04-29",2.25,534400,{"date":1062,"open":554,"high":207,"low":1063,"close":1064,"change":704,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",21.63,21.75,1.21,594300,{"date":1068,"open":908,"high":188,"low":577,"close":643,"change":21,"percent_change":1069,"volume":1070,"transactions":9,"vwap":643},"2026-04-27",0.61,609100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":703,"change":335,"percent_change":696,"volume":1076,"transactions":9,"vwap":703},"2026-04-24",21.32,21.4,21.14,729700,{"date":1078,"open":1073,"high":564,"low":876,"close":577,"change":435,"percent_change":1079,"volume":1080,"transactions":9,"vwap":577},"2026-04-23",0.99,531300,{"date":1082,"open":766,"high":1083,"low":1015,"close":1022,"change":518,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1022},"2026-04-22",21.24,1.73,947600,{"date":1087,"open":1088,"high":733,"low":809,"close":868,"change":1054,"percent_change":1089,"volume":1090,"transactions":9,"vwap":868},"2026-04-21",20.61,1.46,805300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1093,"change":472,"percent_change":490,"volume":1096,"transactions":9,"vwap":1093},"2026-04-20",20.52,20.67,20.34,708500,{"date":1098,"open":831,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",20.5,19.9,20.44,-0.62,-2.94,1392800,{"date":1106,"open":1107,"high":1016,"low":1107,"close":1108,"change":141,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",20.77,21.059999,1.54,746600,{"date":1112,"open":1113,"high":759,"low":802,"close":751,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":751},"2026-04-15",20.68,0,574700,{"date":1117,"open":1108,"high":1108,"low":760,"close":751,"change":1118,"percent_change":1024,"volume":1119,"transactions":9,"vwap":751},"2026-04-14",-0.51,963100,{"date":1121,"open":643,"high":1122,"low":743,"close":731,"change":335,"percent_change":696,"volume":1123,"transactions":9,"vwap":731},"2026-04-13",21.57,396300,{"date":1125,"open":1126,"high":1009,"low":1127,"close":732,"change":471,"percent_change":489,"volume":1128,"transactions":9,"vwap":732},"2026-04-10",21.17,21.030001,531800,{"date":1130,"open":1131,"high":1132,"low":1126,"close":712,"change":974,"percent_change":1133,"volume":1134,"transactions":9,"vwap":712},"2026-04-09",21.59,21.88,-1.44,1513100,{"date":1136,"open":714,"high":617,"low":1137,"close":1122,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1122},"2026-04-08",20.81,-0.69,-3.1,894000,{"date":1142,"open":1143,"high":228,"low":1144,"close":1145,"change":788,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",22.19,22.17,22.26,0.63,688100,{"date":1149,"open":663,"high":1143,"low":210,"close":197,"change":840,"percent_change":1010,"volume":1150,"transactions":9,"vwap":197},"2026-04-06",501800,{"date":1152,"open":1040,"high":1053,"low":882,"close":902,"change":499,"percent_change":1153,"volume":1154,"transactions":9,"vwap":902},"2026-04-02",1.1,1428100,{"date":1156,"open":1047,"high":1157,"low":1122,"close":627,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":627},"2026-04-01",22.31,-0.68,-3.03,2464100,{"date":1162,"open":1163,"high":1164,"low":933,"close":543,"change":974,"percent_change":975,"volume":1165,"transactions":9,"vwap":543},"2026-03-31",22.82,23.07,2167600,{"date":1167,"open":1168,"high":1169,"low":967,"close":238,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":238},"2026-03-30",23.35,23.43,-0.41,-1.77,2152400,{"date":1174,"open":452,"high":1175,"low":1176,"close":1177,"change":1054,"percent_change":891,"volume":1178,"transactions":9,"vwap":1177},"2026-03-27",23.27,22.86,23.18,32952900,{"date":1180,"open":1181,"high":1182,"low":260,"close":239,"change":934,"percent_change":1183,"volume":1184,"transactions":9,"vwap":239},"2026-03-26",22.58,23.040001,1.37,2881000,{"date":1186,"open":907,"high":536,"low":907,"close":1187,"change":1188,"percent_change":394,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",22.57,0.15,3213800,{"date":1191,"open":915,"high":217,"low":1192,"close":262,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":262},"2026-03-24",21.97,0.57,2.61,399400,{"date":1197,"open":703,"high":915,"low":1083,"close":199,"change":1198,"percent_change":314,"volume":1199,"transactions":9,"vwap":199},"2026-03-23",0.12,988600,{"date":1201,"open":554,"high":933,"low":576,"close":901,"change":471,"percent_change":489,"volume":1202,"transactions":9,"vwap":901},"2026-03-20",696700,{"date":1204,"open":564,"high":1205,"low":564,"close":634,"change":126,"percent_change":845,"volume":1206,"transactions":9,"vwap":634},"2026-03-19",21.93,1316000,{"date":1208,"open":1083,"high":1009,"low":1209,"close":940,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":940},"2026-03-18",21.12,0.11,0.52,350400,{"date":1214,"open":1108,"high":1009,"low":1127,"close":876,"change":1054,"percent_change":935,"volume":1215,"transactions":9,"vwap":876},"2026-03-17",434600,{"date":1217,"open":1218,"high":1127,"low":855,"close":759,"change":354,"percent_change":1219,"volume":1220,"transactions":9,"vwap":759},"2026-03-16",20.85,0.34,431800,{"date":1222,"open":837,"high":765,"low":839,"close":758,"change":1210,"percent_change":189,"volume":1223,"transactions":9,"vwap":758},"2026-03-13",342700,{"date":1225,"open":1137,"high":767,"low":1226,"close":1227,"change":111,"percent_change":810,"volume":1228,"transactions":9,"vwap":1227},"2026-03-12",20.7,20.72,497300,{"date":1230,"open":793,"high":722,"low":793,"close":1231,"change":314,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-11",20.73,2.73,713700,{"date":1235,"open":1236,"high":839,"low":1237,"close":1238,"change":201,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-10",20.35,20.1,20.18,-1.56,1573900,{"date":1242,"open":837,"high":1243,"low":779,"close":1099,"change":424,"percent_change":877,"volume":1244,"transactions":9,"vwap":1099},"2026-03-09",20.79,1666900,{"date":1246,"open":1227,"high":1247,"low":752,"close":1248,"change":471,"percent_change":840,"volume":1249,"transactions":9,"vwap":1248},"2026-03-06",20.76,20.46,1040800,{"date":1251,"open":829,"high":837,"low":849,"close":1101,"change":425,"percent_change":254,"volume":1252,"transactions":9,"vwap":1101},"2026-03-05",1187800,{"date":1254,"open":1237,"high":815,"low":1255,"close":1256,"change":1257,"percent_change":263,"volume":1258,"transactions":9,"vwap":1256},"2026-03-04",19.89,20.27,-0.06,798000,{"date":1260,"open":1247,"high":1107,"low":1238,"close":779,"change":857,"percent_change":264,"volume":1261,"transactions":9,"vwap":779},"2026-03-03",1057800,{"date":1263,"open":1107,"high":1264,"low":781,"close":863,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":863},"2026-03-02",20.78,0.5,2.49,1675100,{"date":1269,"open":1270,"high":786,"low":1271,"close":1237,"change":518,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1237},"2026-02-27",19.94,19.72,1.82,362800,{"date":1275,"open":1276,"high":1270,"low":1277,"close":1278,"change":21,"percent_change":136,"volume":1279,"transactions":9,"vwap":1278},"2026-02-26",19.43,19.28,19.74,925600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":864,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",19.85,19.36,19.61,-0.19,448500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":782,"percent_change":664,"volume":1292,"transactions":9,"vwap":1291},"2026-02-24",19.83,19.54,19.8,459100,{"date":1294,"open":794,"high":804,"low":1295,"close":1296,"change":754,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-23",19.69,19.79,-0.75,528700,{"date":1300,"open":1301,"high":1302,"low":1295,"close":1270,"change":106,"percent_change":1054,"volume":1303,"transactions":9,"vwap":1270},"2026-02-20",19.87,19.95,618600,{"date":1305,"open":1306,"high":778,"low":1307,"close":1308,"change":890,"percent_change":1042,"volume":1309,"transactions":9,"vwap":1308},"2026-02-19",19.81,19.71,19.88,927000,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":146,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-18",19.37,19.63,19.6,1.98,1166200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":220,"percent_change":71,"volume":1323,"transactions":9,"vwap":1322},"2026-02-17",19.52,19.64,18.91,19.22,734200,{"date":1325,"open":1326,"high":1290,"low":1327,"close":1276,"change":355,"percent_change":619,"volume":1328,"transactions":9,"vwap":1276},"2026-02-13",19.12,19.07,578600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":243,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-12",19.48,19.57,18.9,19.14,-2.05,914800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1290,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1290},"2026-02-11",19.31,19.55,19.25,0.51,2.68,458500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":336,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-10",19.16,18.94,19.030001,-0.63,677100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":424,"percent_change":435,"volume":1358,"transactions":9,"vwap":1357},"2026-02-09",19,19.21,18.95,19.15,263800,{"date":1360,"open":1361,"high":1347,"low":1362,"close":1363,"change":1010,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-06",18.77,18.74,19.11,2.41,430400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":201,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-05",18.73,18.8,18.35,18.66,-1.69,981200,{"date":1375,"open":1376,"high":1354,"low":1376,"close":1377,"change":22,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-04",18.57,18.98,3.15,1284900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":51,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-03",17.93,18.41,17.83,18.4,2.74,1193700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1024,"volume":1395,"transactions":9,"vwap":1393},"2026-02-02",17.84,18.09,17.77,17.91,-0.44,993300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1370,"change":21,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1370},"2026-01-30",18.18,18.37,17.98,0.71,1026300,{"date":1404,"open":1405,"high":1371,"low":1398,"close":1406,"change":425,"percent_change":878,"volume":1407,"transactions":9,"vwap":1406},"2026-01-29",18.45,18.22,1299100,{"date":1409,"open":1410,"high":1391,"low":1390,"close":1411,"change":21,"percent_change":37,"volume":1412,"transactions":9,"vwap":1411},"2026-01-28",18.030001,18.049999,635200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":425,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-27",17.81,17.97,17.73,17.92,0.96,333500,{"date":1422,"open":1382,"high":1382,"low":1423,"close":1424,"change":424,"percent_change":665,"volume":1425,"transactions":9,"vwap":1424},"2026-01-26",17.58,17.75,419500,{"date":1427,"open":1428,"high":1410,"low":1429,"close":1430,"change":1210,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-23",17.86,17.68,17.71,0.62,537000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":471,"percent_change":1210,"volume":1439,"transactions":9,"vwap":1438},"2026-01-22",17.54,17.62,17.46,17.6,604100,{"date":1441,"open":1442,"high":1417,"low":1442,"close":1423,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1423},"2026-01-21",17.36,0.56,3.29,1446100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-20",17.25,17.34,16.96,17.02,-0.04,-0.23,579700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":782,"percent_change":106,"volume":1461,"transactions":9,"vwap":1460},"2026-01-16",17.049999,17.09,16.98,17.059999,323400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1457,"change":1048,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-01-15",17.08,17.28,16.87,-1.04,977800,{"date":1470,"open":1451,"high":1471,"low":1451,"close":1472,"change":121,"percent_change":414,"volume":1473,"transactions":9,"vwap":1472},"2026-01-14",17.48,17.23,1148600,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1459,"change":704,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1459},"2026-01-13",16.85,17.11,1.56,572900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1257,"percent_change":453,"volume":1486,"transactions":9,"vwap":1485},"2026-01-12",16.8,16.82,16.65,16.72,304300,{"date":1488,"open":1450,"high":1489,"low":1490,"close":1491,"change":384,"percent_change":942,"volume":1492,"transactions":9,"vwap":1491},"2026-01-09",17.01,16.76,16.78,582800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1342,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-08",16.46,17.040001,16.89,3.11,473700,{"date":1501,"open":1484,"high":1484,"low":1502,"close":1503,"change":220,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-07",16.32,16.38,-1.27,500300,{"date":1507,"open":1497,"high":1508,"low":1509,"close":1510,"change":968,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-06",16.95,16.53,16.59,-1.66,620800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1466,"change":471,"percent_change":1198,"volume":1518,"transactions":9,"vwap":1466},"2026-01-05",17.26,17.3,16.49,1043500,{"date":1520,"open":94,"high":1521,"low":1522,"close":1476,"change":146,"percent_change":315,"volume":1523,"transactions":9,"vwap":1476},"2026-01-02",16.92,16.37,596200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":336,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-31",16.57,16.41,16.47,-0.72,195000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1510,"change":425,"percent_change":500,"volume":1535,"transactions":9,"vwap":1510},"2025-12-30",16.52,16.64,164300,{"date":1537,"open":1538,"high":1495,"low":1539,"close":1540,"change":425,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-29",16.36,16.31,16.42,1.05,341000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":344,"percent_change":274,"volume":1549,"transactions":9,"vwap":1548},"2025-12-26",16.3,16.34,16.15,16.25,171200,{"date":1551,"open":1503,"high":1552,"low":1553,"close":1554,"change":242,"percent_change":655,"volume":1555,"transactions":9,"vwap":1554},"2025-12-24",16.39,16.29,16.33,79000,{"date":1557,"open":1528,"high":1558,"low":1553,"close":1540,"change":471,"percent_change":1198,"volume":1559,"transactions":9,"vwap":1540},"2025-12-23",16.51,99200,{"date":1561,"open":1503,"high":1526,"low":1522,"close":1562,"change":877,"percent_change":705,"volume":1563,"transactions":9,"vwap":1562},"2025-12-22",16.4,213300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":106,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-19",16.18,16.35,16.2,0.37,262800,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-18",16.5,16.09,16.14,-0.37,-2.24,900100,{"date":1580,"open":1581,"high":1582,"low":1568,"close":1558,"change":1005,"percent_change":1194,"volume":1583,"transactions":9,"vwap":1558},"2025-12-17",16.24,16.54,296500,{"date":1585,"open":94,"high":94,"low":1586,"close":1574,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1574},"2025-12-16",16.030001,-0.56,-3.36,354700,{"date":1591,"open":1521,"high":1521,"low":1558,"close":1484,"change":1453,"percent_change":975,"volume":1592,"transactions":9,"vwap":1484},"2025-12-15",246600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":974,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-12",17.17,17.22,16.86,16.88,-1.8,255700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1603,"change":608,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1603},"2025-12-11",17.19,17.31,17.14,-0.98,302100,{"date":1609,"open":1605,"high":1610,"low":1489,"close":1442,"change":435,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1442},"2025-12-10",17.39,1.22,276900,{"date":1614,"open":1615,"high":1515,"low":1616,"close":1617,"change":354,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-09",17.07,17.030001,17.15,0.41,202200,{"date":1621,"open":1622,"high":1604,"low":1460,"close":1464,"change":211,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1464},"2025-12-08",17.2,-1.39,189700,{"date":1626,"open":1627,"high":1436,"low":1604,"close":1627,"change":471,"percent_change":1198,"volume":1628,"transactions":9,"vwap":1627},"2025-12-05",17.32,157200,{"date":1630,"open":1631,"high":1442,"low":1632,"close":1516,"change":354,"percent_change":1618,"volume":1633,"transactions":9,"vwap":1516},"2025-12-04",17.24,17.18,112700,{"date":1635,"open":1636,"high":1631,"low":1636,"close":1472,"change":636,"percent_change":1386,"volume":1637,"transactions":9,"vwap":1472},"2025-12-03",16.9,404900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1453,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-02",16.99,16.68,16.77,-1.35,256100,{"date":1646,"open":1483,"high":1477,"low":1647,"close":1648,"change":425,"percent_change":101,"volume":1649,"transactions":9,"vwap":1648},"2025-12-01",16.79,17,235400,{"date":1651,"open":1526,"high":1466,"low":1582,"close":1652,"change":890,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-28",16.83,1.69,157700,{"date":1656,"open":1552,"high":1657,"low":1538,"close":1658,"change":877,"percent_change":1611,"volume":1659,"transactions":9,"vwap":1658},"2025-11-26",16.69,16.55,245000,{"date":1661,"open":1662,"high":1522,"low":1663,"close":1567,"change":200,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1567},"2025-11-25",16.27,16.12,-0.43,338300,{"date":1667,"open":1662,"high":1528,"low":1668,"close":1540,"change":1210,"percent_change":394,"volume":1669,"transactions":9,"vwap":1540},"2025-11-24",16.040001,431200,{"date":1671,"open":1672,"high":1503,"low":1673,"close":1539,"change":295,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1539},"2025-11-21",16.13,15.98,1.12,528800,{"date":1677,"open":1582,"high":1476,"low":1663,"close":1672,"change":263,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1672},"2025-11-20",-1.83,657400,{"date":1681,"open":1662,"high":1528,"low":1547,"close":1682,"change":336,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-19",16.43,-0.73,527100,{"date":1686,"open":1687,"high":1484,"low":1688,"close":1658,"change":253,"percent_change":903,"volume":1689,"transactions":9,"vwap":1658},"2025-11-18",16.21,16.17,522600,{"date":1691,"open":1484,"high":1641,"low":1545,"close":1538,"change":345,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1538},"2025-11-17",-1.98,544500,{"date":1695,"open":1495,"high":1696,"low":1697,"close":1657,"change":121,"percent_change":619,"volume":1698,"transactions":9,"vwap":1657},"2025-11-14",16.7,16.22,577900,{"date":1700,"open":1528,"high":1701,"low":1554,"close":1702,"change":782,"percent_change":106,"volume":1703,"transactions":9,"vwap":1702},"2025-11-13",16.66,16.44,777300,{"date":1705,"open":1706,"high":1696,"low":1527,"close":1682,"change":857,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1682},"2025-11-12",16.63,-1.62,398700,{"date":1710,"open":1573,"high":1652,"low":1573,"close":1696,"change":890,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1696},"2025-11-11",1.71,628800,{"date":1714,"open":1552,"high":1495,"low":1566,"close":1540,"change":1188,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1540},"2025-11-10",0.92,1025500,{"date":1718,"open":1668,"high":1662,"low":1719,"close":1662,"change":929,"percent_change":1653,"volume":1720,"transactions":9,"vwap":1662},"2025-11-07",15.9,639900,{"date":1722,"open":1723,"high":1697,"low":1724,"close":1725,"change":435,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-06",15.96,15.88,16,1.33,838700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1452,"percent_change":811,"volume":1734,"transactions":9,"vwap":1733},"2025-11-05",15.83,16.059999,15.77,15.79,620100,{"date":1736,"open":1733,"high":1737,"low":1738,"close":1730,"change":608,"percent_change":1739,"volume":1492,"transactions":9,"vwap":1730},"2025-11-04",15.87,15.64,-1.06,{"date":1741,"open":1742,"high":1586,"low":1743,"close":1725,"change":21,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1725},"2025-11-03",15.92,15.69,0.82,401600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1737,"change":788,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1737},"2025-10-31",15.82,15.94,15.75,0.89,510500,{"date":1754,"open":1755,"high":1723,"low":1756,"close":1757,"change":336,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-30",15.78,15.7,15.73,-0.76,492700,{"date":1761,"open":1762,"high":1723,"low":1763,"close":1764,"change":1198,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-29",15.72,15.71,15.85,0.76,460700,{"date":1768,"open":1737,"high":1769,"low":1763,"close":1757,"change":284,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1757},"2025-10-28",15.91,-1.26,335800,{"date":1773,"open":1774,"high":1775,"low":1719,"close":1776,"change":424,"percent_change":121,"volume":1777,"transactions":9,"vwap":1776},"2025-10-27",16.01,16.07,15.93,440100,{"date":1779,"open":1688,"high":1688,"low":1780,"close":1780,"change":284,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-24",15.89,-1.24,305400,{"date":1784,"open":1774,"high":1575,"low":1769,"close":1574,"change":1785,"percent_change":1786,"volume":1202,"transactions":9,"vwap":1574},"2025-10-23",0.44,2.81,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":106,"percent_change":146,"volume":1793,"transactions":9,"vwap":1792},"2025-10-22",15.61,15.76,15.45,15.65,711400,{"date":1795,"open":1796,"high":1756,"low":1791,"close":1797,"change":472,"percent_change":1211,"volume":1798,"transactions":9,"vwap":1797},"2025-10-21",15.6,15.59,750600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":425,"percent_change":1805,"volume":1220,"transactions":9,"vwap":1804},"2025-10-20",15.42,15.63,15.39,15.51,1.11,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":471,"percent_change":21,"volume":1812,"transactions":9,"vwap":1811},"2025-10-17",15.33,15.41,15.19,15.34,416500,{"date":1814,"open":1792,"high":1792,"low":25,"close":1815,"change":811,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-16",15.32,-1.61,688800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":354,"percent_change":1010,"volume":1824,"transactions":9,"vwap":1823},"2025-10-15",15.67,15.74,15.44,15.57,418600,{"date":1826,"open":1811,"high":1738,"low":70,"close":1827,"change":696,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-14",15.5,-0.9,531100,{"date":1831,"open":1832,"high":1792,"low":1809,"close":1738,"change":934,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1738},"2025-10-13",15.54,2.02,492900,{"date":1836,"open":1837,"high":1838,"low":1808,"close":1808,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1808},"2025-10-10",15.95,15.99,-0.74,-4.6,521900,{"date":1843,"open":1527,"high":1526,"low":1844,"close":1775,"change":201,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1775},"2025-10-09",16.02,-1.95,449500,{"date":1848,"open":1552,"high":1552,"low":1575,"close":1552,"change":471,"percent_change":1198,"volume":1849,"transactions":9,"vwap":1552},"2025-10-08",215000,{"date":1851,"open":1538,"high":1527,"low":1547,"close":1522,"change":1114,"percent_change":1114,"volume":1852,"transactions":9,"vwap":1522},"2025-10-07",206800,{"date":1854,"open":1682,"high":1558,"low":1502,"close":1522,"change":106,"percent_change":1569,"volume":1855,"transactions":9,"vwap":1522},"2025-10-06",254200,{"date":1857,"open":1548,"high":1538,"low":1687,"close":1539,"change":295,"percent_change":1674,"volume":1858,"transactions":9,"vwap":1539},"2025-10-03",214000,{"date":1860,"open":1495,"high":1658,"low":1663,"close":1672,"change":453,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1672},"2025-10-02",-2.18,139000,{"date":1864,"open":1568,"high":1582,"low":1568,"close":1517,"change":253,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1517},"2025-10-01",1.17,400600,{"date":1868,"open":1553,"high":1522,"low":1869,"close":1545,"change":696,"percent_change":285,"volume":1870,"transactions":9,"vwap":1545},"2025-09-30",16.049999,1024600,{"date":1872,"open":1873,"high":1873,"low":1503,"close":1702,"change":453,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1702},"2025-09-29",16.73,-2.14,242600,{"date":1877,"open":1641,"high":1496,"low":1641,"close":1482,"change":425,"percent_change":88,"volume":1878,"transactions":9,"vwap":1482},"2025-09-26",295100,{"date":1880,"open":94,"high":1696,"low":1682,"close":1706,"change":1881,"percent_change":336,"volume":1882,"transactions":9,"vwap":1706},"2025-09-25",-0.02,184000,{"date":1884,"open":1885,"high":1597,"low":1886,"close":1484,"change":435,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1484},"2025-09-24",16.62,16.6,1.28,376400,{"date":1890,"open":1687,"high":1490,"low":1687,"close":1702,"change":151,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1702},"2025-09-23",2.18,890400,{"date":1894,"open":1837,"high":1895,"low":1737,"close":1574,"change":354,"percent_change":1785,"volume":1896,"transactions":9,"vwap":1574},"2025-09-22",16.16,155200,{"date":1898,"open":1899,"high":1899,"low":1837,"close":1844,"change":968,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1844},"2025-09-19",16.26,-1.72,163300,{"date":1903,"open":1562,"high":1562,"low":1575,"close":1545,"change":1452,"percent_change":211,"volume":1904,"transactions":9,"vwap":1545},"2025-09-18",358200,{"date":1906,"open":1567,"high":1886,"low":1697,"close":1546,"change":810,"percent_change":974,"volume":1907,"transactions":9,"vwap":1546},"2025-09-17",472900,{"date":1909,"open":1663,"high":1682,"low":1574,"close":1552,"change":1005,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1552},"2025-09-16",2.63,692200,{"date":1913,"open":1688,"high":1566,"low":1723,"close":1914,"change":1285,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-15",15.97,-1.18,391400,{"date":1918,"open":1540,"high":94,"low":1547,"close":1895,"change":696,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1895},"2025-09-12",-0.86,226400,{"date":1922,"open":1899,"high":1522,"low":1688,"close":1545,"change":568,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1545},"2025-09-11",-0.61,373000,{"date":1926,"open":1668,"high":1562,"low":1838,"close":1562,"change":1618,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1562},"2025-09-10",2.56,351100,{"date":1930,"open":1663,"high":1502,"low":1838,"close":1838,"change":1881,"percent_change":336,"volume":1931,"transactions":9,"vwap":1838},"2025-09-09",435700,{"date":1933,"open":1697,"high":1662,"low":1737,"close":1774,"change":696,"percent_change":325,"volume":1934,"transactions":9,"vwap":1774},"2025-09-08",466500,{"date":1936,"open":1553,"high":1937,"low":1844,"close":1547,"change":263,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1547},"2025-09-05",16.45,-1.82,425900,{"date":1941,"open":1566,"high":94,"low":1942,"close":1937,"change":499,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1937},"2025-09-04",16.08,1.48,236600,{"date":1946,"open":1533,"high":1641,"low":1547,"close":1687,"change":569,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1687},"2025-09-03",-2.76,394900,{"date":1950,"open":1573,"high":1641,"low":1538,"close":1951,"change":840,"percent_change":948,"volume":1952,"transactions":9,"vwap":1951},"2025-09-02",16.67,445000,{"date":1954,"open":1533,"high":1641,"low":1558,"close":1526,"change":471,"percent_change":1198,"volume":1955,"transactions":9,"vwap":1526},"2025-08-29",229300,{"date":1957,"open":1522,"high":1526,"low":1548,"close":1658,"change":877,"percent_change":1611,"volume":1958,"transactions":9,"vwap":1658},"2025-08-28",518700,{"date":1960,"open":1574,"high":1937,"low":1574,"close":1567,"change":121,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1567},"2025-08-27",1.55,940000,{"date":1964,"open":1965,"high":1566,"low":1774,"close":1966,"change":384,"percent_change":1158,"volume":1967,"transactions":9,"vwap":1966},"2025-08-26",16.11,16.1,313100,{"date":1969,"open":1586,"high":1970,"low":1914,"close":1687,"change":393,"percent_change":44,"volume":1971,"transactions":9,"vwap":1687},"2025-08-25",16.23,271800,{"date":1973,"open":1796,"high":1966,"low":1796,"close":1869,"change":1342,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1869},"2025-08-22",3.28,597100,{"date":1977,"open":1978,"high":1796,"low":1979,"close":1832,"change":664,"percent_change":141,"volume":1980,"transactions":9,"vwap":1832},"2025-08-21",15.46,15.35,431300,{"date":1982,"open":1827,"high":1796,"low":1811,"close":1983,"change":471,"percent_change":21,"volume":1984,"transactions":9,"vwap":1983},"2025-08-20",15.49,634700,{"date":1986,"open":1822,"high":1738,"low":1987,"close":1988,"change":335,"percent_change":1285,"volume":1989,"transactions":9,"vwap":1988},"2025-08-19",15.37,15.47,1171300,{"date":1991,"open":1992,"high":1823,"low":1811,"close":1827,"change":335,"percent_change":1285,"volume":1993,"transactions":9,"vwap":1827},"2025-08-18",15.48,1053900,{"date":1995,"open":1832,"high":1756,"low":1988,"close":1996,"change":1452,"percent_change":231,"volume":769,"transactions":9,"vwap":1996},"2025-08-15",15.53,{"date":1998,"open":1988,"high":1796,"low":70,"close":1823,"change":1999,"percent_change":253,"volume":2000,"transactions":9,"vwap":1823},"2025-08-14",0.03,995700,{"date":2002,"open":2003,"high":2004,"low":1815,"close":1832,"change":425,"percent_change":1805,"volume":2005,"transactions":9,"vwap":1832},"2025-08-13",15.36,15.55,607400,{"date":2007,"open":2008,"high":1988,"low":25,"close":1987,"change":916,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1987},"2025-08-12",15.22,1.45,464700,{"date":2012,"open":1979,"high":1801,"low":2013,"close":2014,"change":754,"percent_change":1606,"volume":2015,"transactions":9,"vwap":2014},"2025-08-11",15.1,15.15,529100,{"date":2017,"open":2018,"high":1804,"low":25,"close":2019,"change":1210,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-08",15.29,15.3,0.72,1049200,{"date":2023,"open":1992,"high":1757,"low":2024,"close":1810,"change":1257,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1810},"2025-08-07",15.17,-0.39,1036900,{"date":2028,"open":2004,"high":2029,"low":25,"close":2030,"change":1285,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-06",15.68,15.25,-1.23,699900,{"date":2034,"open":1809,"high":1988,"low":2035,"close":1822,"change":664,"percent_change":141,"volume":2036,"transactions":9,"vwap":1822},"2025-08-05",15.2,536600,{"date":2038,"open":70,"high":1978,"low":2039,"close":1803,"change":664,"percent_change":618,"volume":2040,"transactions":9,"vwap":1803},"2025-08-04",15.28,564200,{"date":2042,"open":2043,"high":1763,"low":2044,"close":1811,"change":1664,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1811},"2025-08-01",15.66,15.23,-2.73,540700,{"date":2048,"open":1790,"high":1586,"low":1756,"close":1732,"change":2049,"percent_change":374,"volume":2050,"transactions":9,"vwap":1732},"2025-07-31",-0.16,656700,{"date":2052,"open":1942,"high":1942,"low":1733,"close":1776,"change":211,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1776},"2025-07-30",-1.48,400400,{"date":2056,"open":1966,"high":1697,"low":1914,"close":1688,"change":471,"percent_change":1198,"volume":2057,"transactions":9,"vwap":1688},"2025-07-29",521300,{"date":2059,"open":1838,"high":1566,"low":1914,"close":1547,"change":618,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1547},"2025-07-28",2.09,308600,{"date":2063,"open":1724,"high":1719,"low":1762,"close":1748,"change":1881,"percent_change":528,"volume":2064,"transactions":9,"vwap":1748},"2025-07-25",131900,{"date":2066,"open":1756,"high":1776,"low":1738,"close":2067,"change":1210,"percent_change":789,"volume":2068,"transactions":9,"vwap":2067},"2025-07-24",15.84,856700,{"date":2070,"open":1992,"high":1750,"low":1791,"close":1757,"change":121,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1757},"2025-07-23",1.61,467700,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1992,"change":435,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1992},"2025-07-22",15.27,15.52,1.38,416000,{"date":2080,"open":1832,"high":1823,"low":2030,"close":2075,"change":231,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2075},"2025-07-21",-1.67,539000,{"date":2084,"open":1820,"high":1755,"low":1988,"close":1996,"change":1114,"percent_change":1114,"volume":2085,"transactions":9,"vwap":1996},"2025-07-18",684100,{"date":2087,"open":2008,"high":1832,"low":2088,"close":1996,"change":1054,"percent_change":993,"volume":2089,"transactions":9,"vwap":1996},"2025-07-17",15.21,428300,{"date":2091,"open":1791,"high":2076,"low":2092,"close":2044,"change":211,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2044},"2025-07-16",15.14,-1.55,423500,{"date":2096,"open":1764,"high":1780,"low":1978,"close":1988,"change":453,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1988},"2025-07-15",-2.27,500000,{"date":2100,"open":1731,"high":1731,"low":1750,"close":1730,"change":832,"percent_change":1599,"volume":2101,"transactions":9,"vwap":1730},"2025-07-14",915800,{"date":2103,"open":1749,"high":1566,"low":1742,"close":1663,"change":1210,"percent_change":825,"volume":2104,"transactions":9,"vwap":1663},"2025-07-11",418400,{"date":2106,"open":2107,"high":1844,"low":2029,"close":1774,"change":1198,"percent_change":1765,"volume":2108,"transactions":9,"vwap":1774},"2025-07-10",15.8,585300,{"date":2110,"open":1774,"high":1775,"low":1764,"close":1780,"change":2049,"percent_change":374,"volume":2111,"transactions":9,"vwap":1780},"2025-07-09",573100,{"date":2113,"open":1988,"high":1547,"low":1801,"close":1869,"change":1443,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1869},"2025-07-08",3.62,1812500,{"date":2117,"open":2118,"high":1750,"low":2019,"close":1983,"change":231,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1983},"2025-07-07",15.62,-1.65,1054500,{"date":2122,"open":1762,"high":1748,"low":1743,"close":1750,"change":354,"percent_change":1010,"volume":2123,"transactions":9,"vwap":1750},"2025-07-03",504100,{"date":2125,"open":2004,"high":1762,"low":2003,"close":2029,"change":1054,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2029},"2025-07-02",1.95,839400,{"date":2129,"open":1810,"high":1832,"low":2130,"close":2131,"change":877,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-01",15.06,15.38,1.32,2021600,{"date":2135,"open":2044,"high":2039,"low":2136,"close":25,"change":1881,"percent_change":528,"volume":2137,"transactions":9,"vwap":25},"2025-06-30",15.13,904300,{"date":2139,"open":1808,"high":1808,"low":2140,"close":2035,"change":528,"percent_change":285,"volume":2141,"transactions":9,"vwap":2035},"2025-06-27",15.07,787800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1808,"change":393,"percent_change":1541,"volume":2147,"transactions":9,"vwap":1808},"2025-06-26",15.12,15.4,15.11,533100,{"date":2149,"open":1815,"high":1815,"low":2092,"close":2024,"change":608,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2024},"2025-06-25",-1.11,1226500,{"date":2153,"open":2024,"high":1822,"low":2146,"close":1811,"change":1452,"percent_change":231,"volume":2154,"transactions":9,"vwap":1811},"2025-06-24",856600,{"date":2156,"open":1775,"high":1942,"low":1808,"close":2131,"change":725,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2131},"2025-06-23",-3.39,1553400,{"date":2160,"open":1742,"high":1838,"low":2161,"close":1742,"change":840,"percent_change":1146,"volume":2162,"transactions":9,"vwap":1742},"2025-06-20",15.81,885800,{"date":2164,"open":1774,"high":1575,"low":2161,"close":1748,"change":754,"percent_change":221,"volume":2165,"transactions":9,"vwap":1748},"2025-06-18",1586700,{"date":2167,"open":1914,"high":1575,"low":1737,"close":1914,"change":568,"percent_change":1102,"volume":2168,"transactions":9,"vwap":1914},"2025-06-17",1825700,{"date":2170,"open":1574,"high":1581,"low":1837,"close":1775,"change":242,"percent_change":1587,"volume":2171,"transactions":9,"vwap":1775},"2025-06-16",1178700,{"date":2173,"open":1965,"high":1566,"low":2161,"close":1895,"change":715,"percent_change":1232,"volume":2174,"transactions":9,"vwap":1895},"2025-06-13",2229600,{"date":2176,"open":2177,"high":1821,"low":2178,"close":1757,"change":106,"percent_change":146,"volume":2179,"transactions":9,"vwap":1757},"2025-06-12",15.56,15.43,634800,{"date":2181,"open":1823,"high":1750,"low":1822,"close":1820,"change":704,"percent_change":1653,"volume":2182,"transactions":9,"vwap":1820},"2025-06-11",833800,{"date":2184,"open":2018,"high":2185,"low":2018,"close":1809,"change":1054,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1809},"2025-06-10",15.58,1.99,723600,{"date":2189,"open":2190,"high":2039,"low":2140,"close":2146,"change":424,"percent_change":929,"volume":2191,"transactions":9,"vwap":2146},"2025-06-09",15.16,674200,{"date":2193,"open":2194,"high":2136,"low":2194,"close":2140,"change":618,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2140},"2025-06-06",14.93,2.24,603700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":111,"percent_change":200,"volume":2203,"transactions":9,"vwap":2202},"2025-06-05",14.83,14.89,14.68,14.74,1088200,{"date":2205,"open":2206,"high":25,"low":2202,"close":2207,"change":857,"percent_change":1599,"volume":2208,"transactions":9,"vwap":2207},"2025-06-04",15.01,14.75,1406800,{"date":2210,"open":2211,"high":2146,"low":2212,"close":2213,"change":146,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-03",14.63,14.49,15.02,2.6,1204900,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":393,"percent_change":1153,"volume":2221,"transactions":9,"vwap":2220},"2025-06-02",14.81,14.51,14.64,967500,{"date":2223,"open":2224,"high":2211,"low":2225,"close":2226,"change":284,"percent_change":975,"volume":2227,"transactions":9,"vwap":2226},"2025-05-30",14.57,14.42,14.48,560600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2201,"change":106,"percent_change":1618,"volume":2233,"transactions":9,"vwap":2201},"2025-05-29",14.69,14.7,14.53,635400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2049,"percent_change":71,"volume":2240,"transactions":9,"vwap":2239},"2025-05-28",14.87,14.88,14.61,14.62,597800,{"date":2242,"open":2202,"high":2243,"low":2244,"close":2245,"change":295,"percent_change":705,"volume":2246,"transactions":9,"vwap":2245},"2025-05-27",14.8,14.56,14.78,281700,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":471,"percent_change":788,"volume":2252,"transactions":9,"vwap":2251},"2025-05-23",14.37,14.65,14.6,482500,{"date":2254,"open":2255,"high":2256,"low":2249,"close":2257,"change":528,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-22",14.59,14.67,14.58,-0.88,274100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":345,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-21",14.94,14.95,14.71,-2.19,508800,{"date":2268,"open":2190,"high":1810,"low":2269,"close":2270,"change":242,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-20",15.03,15.04,-0.59,354600,{"date":2274,"open":25,"high":2035,"low":2270,"close":2136,"change":811,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2136},"2025-05-19",-1.63,489800,{"date":2278,"open":1978,"high":1978,"low":2030,"close":2131,"change":1257,"percent_change":2025,"volume":2279,"transactions":9,"vwap":2131},"2025-05-16",380500,{"date":2281,"open":1801,"high":1822,"low":25,"close":1822,"change":796,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1822},"2025-05-15",-1.4,493600,{"date":2285,"open":1802,"high":1757,"low":2185,"close":2043,"change":344,"percent_change":1118,"volume":1365,"transactions":9,"vwap":2043},"2025-05-14",{"date":2287,"open":1987,"high":1764,"low":1987,"close":1821,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1821},"2025-05-13",0.54,3.55,630200,{"date":2292,"open":1815,"high":1804,"low":2293,"close":2035,"change":1193,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2035},"2025-05-12",15.08,3.9,442000,{"date":2297,"open":2220,"high":2230,"low":2226,"close":2211,"change":425,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2211},"2025-05-09",1.18,272500,{"date":2301,"open":2302,"high":2257,"low":2303,"close":2304,"change":1785,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-08",14.21,14.2,14.46,3.14,918100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":335,"percent_change":220,"volume":2313,"transactions":9,"vwap":2312},"2025-05-07",14.1,14.13,13.9,14.02,365700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1257,"percent_change":1664,"volume":2320,"transactions":9,"vwap":2319},"2025-05-06",14.18,14.27,14.03,14.05,391900,{"date":2322,"open":2323,"high":2324,"low":2318,"close":2325,"change":263,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-05",14.17,14.22,14.11,-2.08,258700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":890,"percent_change":1315,"volume":2334,"transactions":9,"vwap":2333},"2025-05-02",14.31,14.44,14.08,14.41,720400,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2310,"change":916,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2310},"2025-05-01",13.88,14.3,1.58,540600,{"date":2342,"open":2319,"high":2319,"low":175,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-04-30",13.91,-0.47,-3.27,566400,{"date":2348,"open":2349,"high":2212,"low":2350,"close":2349,"change":696,"percent_change":864,"volume":2351,"transactions":9,"vwap":2349},"2025-04-29",14.38,14.26,247600,{"date":2353,"open":2333,"high":2354,"low":2249,"close":2355,"change":1210,"percent_change":1765,"volume":2356,"transactions":9,"vwap":2355},"2025-04-28",14.55,14.52,228200,{"date":2358,"open":2324,"high":2331,"low":2324,"close":2333,"change":1999,"percent_change":435,"volume":1530,"transactions":9,"vwap":2333},"2025-04-25",{"date":2360,"open":2361,"high":2333,"low":2362,"close":2349,"change":355,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2349},"2025-04-24",14.23,14.15,2.06,249600,{"date":2366,"open":2367,"high":2257,"low":2368,"close":2369,"change":344,"percent_change":1587,"volume":2370,"transactions":9,"vwap":2369},"2025-04-23",14.39,14.01,14.09,533800,{"date":179,"open":2318,"high":2338,"low":2372,"close":2323,"change":788,"percent_change":44,"volume":2373,"transactions":9,"vwap":2323},13.95,443600]