[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICLN":3,"homepage-market-summary":30,"stock-historical-ICLN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICLN","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},"iShares Global Clean Energy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6523,0.112126,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.19,17.12,17.29,17.0725,16.84,0.35,2.08,6080769.526089,23.78,15.63,5321110.182273516,19.1,4597,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":22,"price":152,"is_up":11},"Comm Services","XLC",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11.47,4569479,1667859845.568379,46.8,"2025-04-22",[181,184,194,201,211,221,231,241,252,262,271,282,292,301,311,320,331,341,352,363,371,380,391,401,411,420,430,440,449,458,467,475,484,494,504,515,525,536,544,553,563,573,582,591,598,603,613,622,632,639,647,657,665,673,682,690,700,711,721,732,738,747,755,763,771,780,788,796,804,812,819,826,833,841,849,856,865,871,878,885,894,900,908,916,923,932,940,948,954,962,969,977,986,991,998,1004,1013,1021,1028,1036,1043,1052,1058,1063,1067,1072,1078,1083,1090,1095,1101,1107,1111,1119,1124,1130,1136,1142,1149,1156,1162,1169,1176,1183,1190,1193,1199,1205,1209,1214,1220,1225,1233,1239,1243,1248,1253,1259,1266,1272,1276,1279,1286,1290,1294,1299,1304,1308,1312,1318,1322,1327,1332,1339,1344,1351,1357,1361,1368,1374,1378,1382,1386,1390,1395,1399,1404,1410,1415,1420,1425,1430,1434,1438,1443,1447,1450,1454,1457,1462,1467,1471,1474,1478,1483,1488,1496,1500,1506,1512,1519,1523,1530,1535,1540,1545,1551,1557,1564,1572,1578,1583,1589,1595,1601,1605,1611,1615,1620,1626,1630,1636,1642,1647,1652,1659,1664,1670,1674,1678,1683,1688,1692,1697,1701,1705,1709,1713,1718,1723,1728,1733,1737,1741,1746,1750,1755,1761,1768,1773,1778,1782,1786,1791,1796,1802,1810,1815,1821,1827,1831,1836,1840,1846,1853,1860,1867,1874,1880,1888,1894,1897,1903,1908,1914,1922,1929,1933,1939,1946,1951,1959,1966,1972,1979,1986,1989,1995,2000,2004,2010,2016,2020,2024,2029,2037,2045,2051,2058,2065,2070,2075,2080,2084,2090,2094,2100,2105,2109,2114,2119,2124,2130,2138,2142,2145,2150,2156,2160,2165,2170,2173,2178,2183,2187,2192,2198,2205,2213,2218,2223,2230,2236,2244,2250,2256,2262,2267,2272,2277,2282,2288,2294,2300,2304,2310,2317,2323,2329,2332,2339,2342,2347,2354,2358,2363,2367,2370,2374,2378,2384,2392,2400,2407,2411,2418,2424,2429,2433,2440,2445,2451,2455,2461,2468],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},15403,17.1709,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.975,17,16.7,-0.16,-0.94,6356872.855696,21993,16.8089,{"date":195,"open":17,"high":196,"low":187,"close":187,"change":112,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.225,-0.06,5960275.416375,13081,17.0921,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":59,"volume":208,"transactions":209,"vwap":210},"2026-09-29",16.855,17.04,16.8,17.01,0.2,7830042.848773,16092,16.963,{"date":212,"open":213,"high":214,"low":205,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",17.08,17.09,16.81,-0.42,-2.44,7863448.215076,18565,16.89,{"date":222,"open":214,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",17.34,17.002,17.23,0.26,1.53,6544905.909456,12605,17.2081,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",17.125,16.83,16.97,-0.45,-2.58,5618911.056072,14345,16.9702,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",17.73,17.78,17.39,17.42,-0.41,-2.3,6064782.301123,15439,17.5411,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":207,"volume":259,"transactions":260,"vwap":261},"2026-09-22",17.77,17.8966,17.69,17.83,0.035,5882814.612464,18264,17.8207,{"date":263,"open":264,"high":257,"low":265,"close":266,"change":267,"percent_change":82,"volume":268,"transactions":269,"vwap":270},"2026-09-21",17.65,17.515,17.795,0.235,6807754.050638,18579,17.7254,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.81,17.835,17.425,17.56,-0.17,-0.96,5306866.081629,14899,17.5215,{"date":283,"open":284,"high":285,"low":286,"close":243,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",17.61,17.84,17.585,0.41,2.37,3655502.943356,10625,17.7327,{"date":293,"open":284,"high":264,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",17.185,17.32,-0.12,-0.69,6064764.887834,15933,17.3829,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":296,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",17.55,17.64,17.41,17.44,-0.68,5175866.251712,11464,17.4807,{"date":312,"open":246,"high":313,"low":314,"close":276,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",17.7,17.365,-0.36,-2.01,5726203.317718,14418,17.5873,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",17.99,18.0951,17.86,17.92,0.1,0.56,7006531.47489,14591,17.9919,{"date":332,"open":256,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",17.9899,17.6101,17.82,-0.19,-1.05,7178629.429294,16700,17.8238,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",18.29,18.45,17.9816,18.01,-0.3,-1.64,11973344.957566,19911,18.108,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",18.06,18.44,18.04,18.31,0.54,3.04,11177725.900805,21964,18.3463,{"date":364,"open":284,"high":365,"low":284,"close":254,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",17.79,0.14,0.79,6100440.498475,12139,17.7255,{"date":372,"open":246,"high":373,"low":374,"close":375,"change":226,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",17.6563,17.325,17.63,1.5,7577516.952775,18995,17.5776,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",17.2,17.4,17.15,17.37,0.13,0.75,5941004.712018,15404,17.2417,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":197,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",17.22,17.305,17.115,17.24,-0.35,16268015.891028,30199,17.232,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",17.475,17.26,17.3,-0.18,-1.03,5091907.076378,14192,17.3202,{"date":412,"open":413,"high":257,"low":414,"close":415,"change":397,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",17.785,17.3901,17.48,-1.96,6199334.335111,18457,17.5097,{"date":421,"open":422,"high":423,"low":424,"close":257,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",17.87,17.93,17.705,0.15,0.85,6697013.472362,20199,17.8292,{"date":431,"open":264,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",17.85,17.5601,17.68,0.03,0.17,6020818.377976,12497,17.618,{"date":441,"open":442,"high":442,"low":443,"close":264,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",17.729,17.52,0.22,1.26,6092814.540441,16446,17.6461,{"date":450,"open":451,"high":265,"low":452,"close":453,"change":189,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",17.495,17.295,17.43,-0.91,6386157.916925,17195,17.4402,{"date":459,"open":434,"high":244,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",17.54,17.59,-0.04,-0.23,8752033.184951,17884,17.6464,{"date":468,"open":266,"high":469,"low":460,"close":375,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",17.9,-0.2,-1.12,4469098.970017,13228,17.6274,{"date":476,"open":285,"high":477,"low":478,"close":257,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",17.88,17.615,0.09,0.51,6031283.474981,20988,17.7803,{"date":485,"open":325,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",17.96,17.665,17.74,-0.37,-2.04,4861666.936525,18341,17.7428,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",18.36,18.055,18.11,-0.1,-0.55,4464482.536702,11673,18.1593,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",18.25,18.4501,18.15,18.21,-0.15,-0.82,4726487.729009,17187,18.2615,{"date":516,"open":517,"high":518,"low":519,"close":496,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",18.3,18.52,18.26,-0.05,-0.27,5359536.221136,18174,18.3797,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",18.675,18.785,18.13,18.41,0.21,1.15,5321042.192751,26848,18.4652,{"date":537,"open":517,"high":344,"low":538,"close":539,"change":540,"percent_change":137,"volume":541,"transactions":542,"vwap":543},"2026-08-11",18.16,18.2,0.12,4793437.477687,23612,18.2528,{"date":545,"open":357,"high":546,"low":356,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",18.325,18.08,-0.22,-1.2,10893952.890171,40612,18.0966,{"date":554,"open":555,"high":556,"low":557,"close":517,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",18.47,18.62,18.075,0.18,0.99,9223650.568346,36777,18.3032,{"date":564,"open":565,"high":566,"low":469,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",18.05,18.445,18.12,0.02,0.11,4710220.689274,24342,18.1846,{"date":574,"open":343,"high":496,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",18.015,18.1,-0.34,-1.84,8517056.430959,29078,18.1452,{"date":583,"open":539,"high":584,"low":585,"close":355,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",18.59,18.09,0.45,2.5,12690005.124418,40075,18.4521,{"date":592,"open":443,"high":547,"low":453,"close":322,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",0.44,2.51,13965776.012784,42360,17.9317,{"date":599,"open":356,"high":576,"low":451,"close":303,"change":296,"percent_change":307,"volume":600,"transactions":601,"vwap":602},"2026-07-31",8027153.3679,43725,17.6392,{"date":604,"open":605,"high":488,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",17.355,17.33,17.67,0.8,4.74,13260242.654958,43029,17.6112,{"date":614,"open":295,"high":314,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",16.77,16.87,-0.33,-1.92,6279869.634653,28017,16.9874,{"date":623,"open":624,"high":625,"low":626,"close":382,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",17.47,17.5,17.055,-0.61,-3.43,7528511.858405,29694,17.2032,{"date":633,"open":324,"high":634,"low":635,"close":273,"change":435,"percent_change":436,"volume":636,"transactions":637,"vwap":638},"2026-07-27",17.935,17.5207,4310938.002914,17768,17.6931,{"date":640,"open":506,"high":641,"low":243,"close":244,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",18.33,-0.59,-3.21,4608527.581736,20359,17.895,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":277,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",18.42,18.6,18.235,18.37,-0.92,5578790.815316,17610,18.3768,{"date":658,"open":659,"high":660,"low":344,"close":661,"change":568,"percent_change":569,"volume":662,"transactions":663,"vwap":664},"2026-07-22",18.51,18.7301,18.54,4373853.16353,14447,18.6278,{"date":666,"open":667,"high":668,"low":519,"close":518,"change":147,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",18.32,18.6199,2.09,3444883.210312,13551,18.5307,{"date":674,"open":675,"high":650,"low":676,"close":677,"change":463,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",18.53,18.115,18.14,-1.25,4128128.28182,15694,18.2418,{"date":683,"open":684,"high":685,"low":686,"close":652,"change":568,"percent_change":569,"volume":687,"transactions":688,"vwap":689},"2026-07-17",18.17,18.615,17.95,4327594.392692,20745,18.3532,{"date":691,"open":692,"high":693,"low":519,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",18.76,18.81,18.35,-0.73,-3.83,3924657.134902,22936,18.4605,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",19.25,19.42,18.6901,19.08,0.01,0.05,3390941.588655,14730,18.9435,{"date":712,"open":713,"high":702,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",19.03,18.94,19.07,0.445,2.39,3650710.089781,14649,19.0613,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",18.935,19.02,18.55,18.625,-0.625,-3.25,3511677.541039,20959,18.752,{"date":733,"open":734,"high":734,"low":735,"close":702,"change":736,"percent_change":247,"volume":737,"transactions":9,"vwap":702},"2026-07-10",19.39,19.049999,-0.08,5078900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",19.54,19.57,19.26,19.33,0.28,1.47,2368000,{"date":748,"open":749,"high":750,"low":751,"close":735,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":735},"2026-07-08",19.030001,19.24,18.71,-0.28,-1.45,5024100,{"date":756,"open":757,"high":758,"low":759,"close":743,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":743},"2026-07-07",19.78,19.87,19.19,-0.79,-3.93,4170500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":586,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",19.81,20.29,19.71,20.12,2.29,3271200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",20.3,20.62,19.37,19.67,-0.51,-2.53,4389100,{"date":781,"open":773,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",20.74,20.16,20.18,-0.31,-1.51,6278800,{"date":789,"open":790,"high":791,"low":783,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",20.24,20.61,20.49,0.61,3.07,6833500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":147,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-29",19.89,19.96,19.44,19.88,1.95,7937900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":760,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",19.99,20.030001,19.43,19.5,-3.89,9062100,{"date":813,"open":814,"high":815,"low":816,"close":766,"change":336,"percent_change":817,"volume":818,"transactions":9,"vwap":766},"2026-06-25",20.83,20.87,20.02,-0.93,6704200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":336,"percent_change":653,"volume":825,"transactions":9,"vwap":824},"2026-06-24",20.6,20.86,20.23,20.48,2808900,{"date":827,"open":791,"high":828,"low":829,"close":830,"change":278,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-23",21.07,20.57,20.67,-4.44,3539700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":594,"volume":840,"transactions":9,"vwap":838},"2026-06-22",21.41,21.75,21.34,21.63,0.53,3142800,{"date":842,"open":782,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",21.13,20.44,21.1,0.62,3.03,6530300,{"date":850,"open":851,"high":852,"low":853,"close":824,"change":577,"percent_change":854,"volume":855,"transactions":9,"vwap":824},"2026-06-17",20.75,21.09,20.47,-1.63,3474400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",20.94,21.35,20.8,20.82,-0.21,-1,6452600,{"date":866,"open":867,"high":837,"low":868,"close":869,"change":569,"percent_change":839,"volume":870,"transactions":9,"vwap":869},"2026-06-15",21.26,20.85,21.030001,6045600,{"date":872,"open":861,"high":873,"low":874,"close":875,"change":558,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-12",21.21,20.73,20.92,0.87,3467200,{"date":879,"open":880,"high":881,"low":807,"close":782,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":782},"2026-06-11",20.049999,20.79,0.88,4.43,4162800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",20.33,20.55,19.85,19.86,-0.77,-3.73,7509400,{"date":895,"open":859,"high":896,"low":806,"close":897,"change":489,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-09",21.44,20.63,-1.76,6861800,{"date":901,"open":902,"high":838,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",21.57,20.95,21,-0.32,-1.5,5292800,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",22.58,21.15,21.32,-1.78,-7.71,8846000,{"date":917,"open":918,"high":919,"low":910,"close":920,"change":706,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-04",22.74,23.26,23.1,0.04,3926300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",23.5,23.54,22.99,23.09,-0.66,-2.78,4662400,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-06-02",22.92,23.75,22.87,0.71,3.08,5993300,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",23.38,22.66,23.040001,-0.53,-2.25,5708100,{"date":949,"open":950,"high":25,"low":951,"close":952,"change":436,"percent_change":38,"volume":953,"transactions":9,"vwap":952},"2026-05-29",23.52,23.19,23.57,8428300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":122,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-28",23.08,23.65,23.030001,23.4,1.08,9822900,{"date":963,"open":927,"high":964,"low":965,"close":966,"change":444,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",23.32,22.67,23.15,0.96,5557300,{"date":970,"open":971,"high":951,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",22.9,22.7,22.93,0.52,2.32,4092600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",22.31,22.51,22.11,22.41,0.23,1.04,5513800,{"date":987,"open":988,"high":982,"low":912,"close":989,"change":137,"percent_change":794,"volume":990,"transactions":9,"vwap":989},"2026-05-21",21.37,22.18,6413300,{"date":992,"open":852,"high":993,"low":994,"close":995,"change":839,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-20",21.72,20.89,21.52,2.53,7824900,{"date":999,"open":869,"high":873,"low":1000,"close":1001,"change":577,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",20.52,20.99,-1.59,5031900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",21.94,21.96,21.040001,21.33,-0.46,-2.11,7459600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":577,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",21.46,22.02,21.22,21.79,-1.54,5664500,{"date":1022,"open":1023,"high":1024,"low":859,"close":1025,"change":122,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",21.76,22.17,22.13,1.14,6017100,{"date":1029,"open":1030,"high":1031,"low":896,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",21.84,22.1,21.88,0.5,2.34,8182200,{"date":1037,"open":1038,"high":1039,"low":869,"close":1040,"change":397,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",21.59,21.61,21.38,-1.61,8198100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",21.3,22.059999,21.27,21.73,0.57,2.69,9835200,{"date":1053,"open":1054,"high":1045,"low":814,"close":1055,"change":586,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",21.08,21.16,2.17,5085300,{"date":1059,"open":988,"high":1040,"low":791,"close":1060,"change":627,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",20.71,-2.86,8867000,{"date":1064,"open":988,"high":1065,"low":828,"close":912,"change":435,"percent_change":366,"volume":1066,"transactions":9,"vwap":912},"2026-05-06",21.5,8927700,{"date":1068,"open":904,"high":1009,"low":875,"close":1069,"change":839,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",21.29,2.55,8793300,{"date":1073,"open":1074,"high":852,"low":1075,"close":1076,"change":336,"percent_change":454,"volume":1077,"transactions":9,"vwap":1076},"2026-05-04",20.98,20.45,20.76,7781900,{"date":1079,"open":861,"high":1080,"low":1081,"close":903,"change":558,"percent_change":876,"volume":1082,"transactions":9,"vwap":903},"2026-05-01",21.059999,20.65,7454400,{"date":1084,"open":821,"high":1085,"low":1086,"close":1087,"change":593,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",20.78,20.21,20.77,2.16,6527800,{"date":1091,"open":1092,"high":792,"low":807,"close":887,"change":52,"percent_change":1093,"volume":1094,"transactions":9,"vwap":887},"2026-04-29",20.42,2.47,7808000,{"date":1096,"open":1097,"high":768,"low":776,"close":1098,"change":577,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",19.97,19.84,-1.68,8220000,{"date":1102,"open":783,"high":790,"low":1103,"close":784,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":784},"2026-04-27",19.92,0.19,0.95,6915600,{"date":1108,"open":790,"high":790,"low":758,"close":806,"change":510,"percent_change":1109,"volume":1110,"transactions":9,"vwap":806},"2026-04-24",-0.74,5947800,{"date":1112,"open":1113,"high":1114,"low":889,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",19.93,20.25,20.14,0.29,1.46,4912500,{"date":1120,"open":757,"high":1121,"low":1122,"close":889,"change":586,"percent_change":975,"volume":1123,"transactions":9,"vwap":889},"2026-04-22",20.040001,19.74,5811700,{"date":1125,"open":776,"high":798,"low":775,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",19.4,-0.25,-1.27,5995600,{"date":1131,"open":1132,"high":776,"low":750,"close":1133,"change":122,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-20",19.36,19.65,1.29,6217000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1126,"change":707,"percent_change":226,"volume":1141,"transactions":9,"vwap":1126},"2026-04-17",19.59,19.68,19.28,7503800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":406,"percent_change":653,"volume":1148,"transactions":9,"vwap":1147},"2026-04-16",19.55,19.58,19.14,19.35,5889200,{"date":1150,"open":890,"high":1151,"low":1152,"close":1153,"change":470,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",19.94,19.48,19.53,-1.01,9396600,{"date":1157,"open":808,"high":1122,"low":1132,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",19.73,0.76,4.01,6600500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":707,"percent_change":226,"volume":1168,"transactions":9,"vwap":1167},"2026-04-13",18.88,19.01,18.83,18.97,9273000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":744,"percent_change":376,"volume":1175,"transactions":9,"vwap":1174},"2026-04-10",18.78,19.059999,18.72,18.92,4450000,{"date":1177,"open":1178,"high":1179,"low":344,"close":1180,"change":540,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",18.46,18.85,18.64,0.65,2136200,{"date":1184,"open":518,"high":1185,"low":1186,"close":518,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":518},"2026-04-08",18.69,18.38,0.67,3.75,4451600,{"date":1191,"open":285,"high":422,"low":625,"close":432,"change":462,"percent_change":548,"volume":1192,"transactions":9,"vwap":432},"2026-04-07",6754300,{"date":1194,"open":547,"high":538,"low":1195,"close":1196,"change":189,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-06",17.8,17.89,-0.89,5603100,{"date":1200,"open":273,"high":1201,"low":273,"close":1202,"change":470,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",18.34,18.049999,-1.1,7989900,{"date":1206,"open":1207,"high":555,"low":684,"close":506,"change":462,"percent_change":548,"volume":1208,"transactions":9,"vwap":506},"2026-04-01",18.27,5401900,{"date":1210,"open":264,"high":343,"low":1211,"close":343,"change":132,"percent_change":1212,"volume":1213,"transactions":9,"vwap":343},"2026-03-31",17.6,4.45,7557500,{"date":1215,"open":1202,"high":1202,"low":1216,"close":1217,"change":577,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",17.38,17.51,-1.9,7429300,{"date":1221,"open":1222,"high":567,"low":1223,"close":432,"change":406,"percent_change":863,"volume":1224,"transactions":9,"vwap":432},"2026-03-27",17.91,17.76,10805400,{"date":1226,"open":355,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",18.57,18,18.030001,-0.78,-4.15,5430400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":693,"change":1033,"percent_change":1237,"volume":1238,"transactions":9,"vwap":693},"2026-03-25",18.56,18.89,2.73,3760600,{"date":1240,"open":423,"high":649,"low":325,"close":357,"change":386,"percent_change":1241,"volume":1242,"transactions":9,"vwap":357},"2026-03-24",0.72,1714800,{"date":1244,"open":517,"high":1245,"low":346,"close":1246,"change":540,"percent_change":137,"volume":1247,"transactions":9,"vwap":1246},"2026-03-23",18.58,18.18,3975200,{"date":1249,"open":1173,"high":1166,"low":486,"close":1250,"change":297,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",18.059999,-3.68,6749500,{"date":1254,"open":585,"high":1171,"low":1255,"close":1256,"change":147,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",17.98,18.75,2.07,6818800,{"date":1260,"open":1261,"high":1262,"low":496,"close":652,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":652},"2026-03-18",18.67,18.73,-0.39,-2.08,3455300,{"date":1267,"open":584,"high":1268,"low":725,"close":692,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":692},"2026-03-17",18.77,0.24,1.3,2871100,{"date":1273,"open":1235,"high":1274,"low":1186,"close":518,"change":366,"percent_change":1159,"volume":1275,"transactions":9,"vwap":518},"2026-03-16",18.74,4971100,{"date":1277,"open":725,"high":693,"low":667,"close":1186,"change":112,"percent_change":520,"volume":1278,"transactions":9,"vwap":1186},"2026-03-13",3650900,{"date":1280,"open":1281,"high":1282,"low":343,"close":1283,"change":296,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-12",18.5,18.61,18.39,-0.65,3788800,{"date":1287,"open":652,"high":1274,"low":496,"close":659,"change":226,"percent_change":1288,"volume":1289,"transactions":9,"vwap":659},"2026-03-11",1.42,5373800,{"date":1291,"open":585,"high":675,"low":585,"close":506,"change":1116,"percent_change":1292,"volume":1293,"transactions":9,"vwap":506},"2026-03-10",1.61,9196700,{"date":1295,"open":223,"high":1296,"low":1297,"close":486,"change":839,"percent_change":359,"volume":1298,"transactions":9,"vwap":486},"2026-03-09",18.07,17.31,4036500,{"date":1300,"open":1301,"high":243,"low":1216,"close":453,"change":315,"percent_change":1302,"volume":1303,"transactions":9,"vwap":453},"2026-03-06",17.53,-2.02,3881500,{"date":1305,"open":423,"high":585,"low":1301,"close":365,"change":347,"percent_change":1306,"volume":1307,"transactions":9,"vwap":365},"2026-03-05",-1.66,4089300,{"date":1309,"open":335,"high":684,"low":244,"close":585,"change":1310,"percent_change":669,"volume":1311,"transactions":9,"vwap":585},"2026-03-04",0.37,3232200,{"date":1313,"open":1314,"high":257,"low":223,"close":1315,"change":627,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-03",17.62,17.72,-3.33,3221000,{"date":1319,"open":324,"high":1283,"low":1315,"close":641,"change":569,"percent_change":1320,"volume":1321,"transactions":9,"vwap":641},"2026-03-02",0.6,6311500,{"date":1323,"open":1281,"high":661,"low":322,"close":1324,"change":236,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",18.22,-2.41,7180500,{"date":1328,"open":1329,"high":1174,"low":1186,"close":1261,"change":216,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1261},"2026-02-26",18.9,-2.2,7281100,{"date":1333,"open":1334,"high":1335,"low":715,"close":1336,"change":499,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-25",19.15,19.31,19.09,-0.52,3939700,{"date":1340,"open":1167,"high":1341,"low":1256,"close":759,"change":531,"percent_change":1342,"volume":1343,"transactions":9,"vwap":759},"2026-02-24",19.38,1.11,6780200,{"date":1345,"open":1346,"high":1165,"low":1347,"close":1348,"change":1349,"percent_change":1310,"volume":1350,"transactions":9,"vwap":1348},"2026-02-23",18.8,18.68,18.98,0.07,2348300,{"date":1352,"open":1353,"high":1354,"low":1282,"close":1355,"change":326,"percent_change":839,"volume":1356,"transactions":9,"vwap":1355},"2026-02-20",18.7,19.040001,18.91,2913500,{"date":1358,"open":1179,"high":1348,"low":1353,"close":693,"change":548,"percent_change":1359,"volume":1360,"transactions":9,"vwap":693},"2026-02-19",-1.16,3953800,{"date":1362,"open":1363,"high":1364,"low":1256,"close":749,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":749},"2026-02-18",18.86,19.11,0.3,1.6,7145400,{"date":1369,"open":1370,"high":693,"low":641,"close":1262,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1262},"2026-02-17",18.43,0.31,1.68,2824000,{"date":1375,"open":1376,"high":725,"low":322,"close":649,"change":921,"percent_change":444,"volume":1377,"transactions":9,"vwap":649},"2026-02-13",18.19,2791300,{"date":1379,"open":715,"high":715,"low":517,"close":1186,"change":929,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1186},"2026-02-12",-3.47,2824400,{"date":1383,"open":1336,"high":1384,"low":1178,"close":1354,"change":1104,"percent_change":102,"volume":1385,"transactions":9,"vwap":1354},"2026-02-11",19.21,5629100,{"date":1387,"open":714,"high":28,"low":1388,"close":1179,"change":336,"percent_change":863,"volume":1389,"transactions":9,"vwap":1179},"2026-02-10",18.65,7047200,{"date":1391,"open":692,"high":1172,"low":1180,"close":1354,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1354},"2026-02-09",0.43,2.31,3178000,{"date":1396,"open":725,"high":1268,"low":667,"close":1282,"change":1033,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1282},"2026-02-06",2.76,3769100,{"date":1400,"open":652,"high":518,"low":1296,"close":498,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":498},"2026-02-05",-0.63,-3.36,5094300,{"date":1405,"open":1406,"high":1147,"low":517,"close":1274,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1274},"2026-02-04",19.23,-0.02,-0.11,6283000,{"date":1411,"open":344,"high":1412,"low":1228,"close":692,"change":839,"percent_change":1413,"volume":1414,"transactions":9,"vwap":692},"2026-02-03",18.93,2.91,7024600,{"date":1416,"open":1250,"high":641,"low":469,"close":1417,"change":1418,"percent_change":593,"volume":1419,"transactions":9,"vwap":1417},"2026-02-02",18.23,0.08,3880600,{"date":1421,"open":355,"high":1180,"low":1422,"close":508,"change":315,"percent_change":1423,"volume":1424,"transactions":9,"vwap":508},"2026-01-30",18.02,-1.94,4411900,{"date":1426,"open":1427,"high":1427,"low":567,"close":659,"change":1337,"percent_change":1428,"volume":1429,"transactions":9,"vwap":659},"2026-01-29",19,-2.73,8559900,{"date":1431,"open":693,"high":28,"low":1268,"close":749,"change":586,"percent_change":1432,"volume":1433,"transactions":9,"vwap":749},"2026-01-28",2.42,9065500,{"date":1435,"open":1201,"high":1436,"low":1417,"close":1245,"change":147,"percent_change":669,"volume":1437,"transactions":9,"vwap":1245},"2026-01-27",18.63,4694900,{"date":1439,"open":509,"high":1370,"low":547,"close":539,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":539},"2026-01-26",-0.07,-0.38,7202000,{"date":1444,"open":1376,"high":1283,"low":1229,"close":1207,"change":1445,"percent_change":882,"volume":1446,"transactions":9,"vwap":1207},"2026-01-23",0.16,6115600,{"date":1448,"open":346,"high":1324,"low":423,"close":498,"change":1310,"percent_change":669,"volume":1449,"transactions":9,"vwap":498},"2026-01-22",5359000,{"date":1451,"open":461,"high":488,"low":385,"close":488,"change":531,"percent_change":1452,"volume":1453,"transactions":9,"vwap":488},"2026-01-21",1.2,4942500,{"date":1455,"open":453,"high":1314,"low":404,"close":1301,"change":277,"percent_change":278,"volume":1456,"transactions":9,"vwap":1301},"2026-01-20",5590500,{"date":1458,"open":284,"high":365,"low":1459,"close":313,"change":1104,"percent_change":1460,"volume":1461,"transactions":9,"vwap":313},"2026-01-16",17.49,1.09,5093900,{"date":1463,"open":1464,"high":434,"low":1216,"close":1217,"change":425,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1217},"2026-01-15",17.46,0.86,4719800,{"date":1468,"open":1301,"high":303,"low":405,"close":1469,"change":336,"percent_change":72,"volume":1470,"transactions":9,"vwap":1469},"2026-01-14",17.36,3584200,{"date":1472,"open":1301,"high":434,"low":453,"close":303,"change":112,"percent_change":197,"volume":1473,"transactions":9,"vwap":303},"2026-01-13",2833300,{"date":1475,"open":17,"high":461,"low":384,"close":276,"change":1269,"percent_change":1476,"volume":1477,"transactions":9,"vwap":276},"2026-01-12",1.39,4714000,{"date":1479,"open":384,"high":223,"low":1480,"close":295,"change":207,"percent_change":1481,"volume":1482,"transactions":9,"vwap":295},"2026-01-09",17.11,1.17,3840200,{"date":1484,"open":1485,"high":295,"low":1485,"close":18,"change":366,"percent_change":1486,"volume":1487,"transactions":9,"vwap":18},"2026-01-08",17.040001,0.82,8355200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":548,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-07",17.14,17.18,16.94,16.98,-1.28,3790800,{"date":1497,"open":393,"high":295,"low":1498,"close":382,"change":1349,"percent_change":287,"volume":1499,"transactions":9,"vwap":382},"2026-01-06",17.030001,3806600,{"date":1501,"open":1491,"high":1502,"low":1503,"close":1504,"change":435,"percent_change":558,"volume":1505,"transactions":9,"vwap":1504},"2026-01-05",17.25,16.91,17.13,5378500,{"date":1507,"open":188,"high":18,"low":1508,"close":1509,"change":1187,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-02",16.63,17.1,4.08,6497400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1407,"percent_change":296,"volume":1518,"transactions":9,"vwap":1517},"2025-12-31",16.45,16.49,16.35,16.43,6696900,{"date":1520,"open":1521,"high":1521,"low":1517,"close":1514,"change":1440,"percent_change":216,"volume":1522,"transactions":9,"vwap":1514},"2025-12-30",16.61,1470400,{"date":1524,"open":95,"high":1525,"low":1526,"close":1527,"change":499,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-29",16.65,16.42,16.52,-0.6,1838000,{"date":1531,"open":1532,"high":1525,"low":1527,"close":1533,"change":921,"percent_change":1269,"volume":1534,"transactions":9,"vwap":1533},"2025-12-26",16.59,16.62,1091400,{"date":1536,"open":1537,"high":1521,"low":1515,"close":1538,"change":921,"percent_change":1269,"volume":1539,"transactions":9,"vwap":1538},"2025-12-24",16.54,16.58,2112700,{"date":1541,"open":1542,"high":1508,"low":1543,"close":1537,"change":1408,"percent_change":929,"volume":1544,"transactions":9,"vwap":1537},"2025-12-23",16.6,16.44,1477000,{"date":1546,"open":1517,"high":1547,"low":1548,"close":1525,"change":531,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1525},"2025-12-22",16.68,16.37,1.28,2143700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1543,"change":226,"percent_change":1292,"volume":1556,"transactions":9,"vwap":1543},"2025-12-19",16.29,16.51,16.27,2193500,{"date":1558,"open":1559,"high":1516,"low":1560,"close":1561,"change":558,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-18",16.16,16.13,16.18,1.12,3517300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":913,"volume":1571,"transactions":9,"vwap":1569},"2025-12-17",16.3,16.4,15.94,16,-0.29,2292400,{"date":1573,"open":1574,"high":1517,"low":1575,"close":1553,"change":1570,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1553},"2025-12-16",16.33,16.19,-1.75,1354700,{"date":1579,"open":1580,"high":1581,"low":1537,"close":1538,"change":1407,"percent_change":296,"volume":1582,"transactions":9,"vwap":1538},"2025-12-15",16.72,16.75,1552600,{"date":1584,"open":1585,"high":1586,"low":1515,"close":1542,"change":1587,"percent_change":237,"volume":1588,"transactions":9,"vwap":1542},"2025-12-12",17.059999,17.07,-0.44,1957700,{"date":1590,"open":1591,"high":1592,"low":1537,"close":1485,"change":1365,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1485},"2025-12-11",16.66,17.049999,1.79,3216200,{"date":1596,"open":1542,"high":1597,"low":1515,"close":1598,"change":107,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-10",16.86,16.74,0.36,1345900,{"date":1602,"open":1603,"high":625,"low":1521,"close":1547,"change":1407,"percent_change":296,"volume":1604,"transactions":9,"vwap":1547},"2025-12-09",16.64,1506200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":188,"change":277,"percent_change":1154,"volume":1610,"transactions":9,"vwap":188},"2025-12-08",16.9,16.96,16.56,1492200,{"date":1612,"open":235,"high":1586,"low":1613,"close":616,"change":499,"percent_change":642,"volume":1614,"transactions":9,"vwap":616},"2025-12-05",16.41,1849300,{"date":1616,"open":1533,"high":187,"low":1521,"close":235,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":235},"2025-12-04",0.33,1.98,1961500,{"date":1621,"open":1622,"high":1580,"low":1623,"close":1603,"change":736,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1603},"2025-12-03",16.67,16.53,-0.48,1234300,{"date":1627,"open":1581,"high":21,"low":1603,"close":1580,"change":436,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1580},"2025-12-02",1.03,1355100,{"date":1631,"open":205,"high":1632,"low":1527,"close":1633,"change":1587,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-01",16.85,16.55,-2.59,1903200,{"date":1637,"open":21,"high":1638,"low":1639,"close":1640,"change":1104,"percent_change":117,"volume":1641,"transactions":9,"vwap":1640},"2025-11-28",17.02,16.78,16.99,4848400,{"date":1643,"open":1542,"high":1632,"low":1644,"close":205,"change":1310,"percent_change":1645,"volume":1646,"transactions":9,"vwap":205},"2025-11-26",16.5,2.25,3124100,{"date":1648,"open":1555,"high":1649,"low":1650,"close":1517,"change":366,"percent_change":1465,"volume":1651,"transactions":9,"vwap":1517},"2025-11-25",16.95,16.02,4261700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1553,"change":444,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1553},"2025-11-24",16.07,16.31,16.059999,1.37,1485900,{"date":1660,"open":1661,"high":1662,"low":26,"close":1654,"change":112,"percent_change":197,"volume":1663,"transactions":9,"vwap":1654},"2025-11-21",16.030001,16.11,4390800,{"date":1665,"open":616,"high":1649,"low":1666,"close":1667,"change":1624,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-20",16.049999,16.08,-2.9,3986200,{"date":1671,"open":1527,"high":215,"low":1527,"close":1609,"change":462,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1609},"2025-11-19",-0.24,1530600,{"date":1675,"open":1633,"high":205,"low":1554,"close":1542,"change":470,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1542},"2025-11-18",-1.19,10769300,{"date":1679,"open":1503,"high":213,"low":1680,"close":205,"change":548,"percent_change":1681,"volume":1682,"transactions":9,"vwap":205},"2025-11-17",16.69,-1.29,7109200,{"date":1684,"open":1554,"high":17,"low":1685,"close":1638,"change":425,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1638},"2025-11-14",16.46,0.89,2604200,{"date":1689,"open":460,"high":460,"low":1580,"close":616,"change":760,"percent_change":1690,"volume":1691,"transactions":9,"vwap":616},"2025-11-13",-4.47,5232500,{"date":1693,"open":477,"high":477,"low":1459,"close":1694,"change":499,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-12",17.66,-0.56,2642300,{"date":1698,"open":1229,"high":1229,"low":304,"close":1223,"change":1127,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1223},"2025-11-11",-1.39,1587200,{"date":1702,"open":1703,"high":498,"low":335,"close":346,"change":22,"percent_change":1618,"volume":1704,"transactions":9,"vwap":346},"2025-11-10",18.040001,7738700,{"date":1706,"open":461,"high":256,"low":17,"close":1694,"change":1408,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1694},"2025-11-07",-0.62,4766700,{"date":1710,"open":547,"high":576,"low":313,"close":254,"change":617,"percent_change":1711,"volume":1712,"transactions":9,"vwap":254},"2025-11-06",-1.82,3075600,{"date":1714,"open":415,"high":539,"low":624,"close":576,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":576},"2025-11-05",0.93,5.42,5201400,{"date":1719,"open":404,"high":415,"low":384,"close":1720,"change":1721,"percent_change":217,"volume":1722,"transactions":9,"vwap":1720},"2025-11-04",17.17,-0.43,2801500,{"date":1724,"open":1725,"high":1315,"low":453,"close":1211,"change":1365,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1211},"2025-11-03",17.45,1.73,6401700,{"date":1729,"open":18,"high":606,"low":1585,"close":405,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":405},"2025-10-31",0.27,1.59,4080200,{"date":1734,"open":17,"high":225,"low":1638,"close":1498,"change":1570,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1498},"2025-10-30",-1.67,1676900,{"date":1738,"open":1491,"high":1739,"low":384,"close":295,"change":1392,"percent_change":1070,"volume":1740,"transactions":9,"vwap":295},"2025-10-29",17.58,5783000,{"date":1742,"open":616,"high":206,"low":1743,"close":220,"change":366,"percent_change":1744,"volume":1745,"transactions":9,"vwap":220},"2025-10-28",16.82,0.84,4450500,{"date":1747,"open":1748,"high":215,"low":1532,"close":1581,"change":707,"percent_change":1365,"volume":1749,"transactions":9,"vwap":1581},"2025-10-27",16.79,1604900,{"date":1751,"open":1680,"high":1752,"low":1532,"close":188,"change":1599,"percent_change":1753,"volume":1754,"transactions":9,"vwap":188},"2025-10-24",16.76,2.2,4118300,{"date":1756,"open":1757,"high":1613,"low":1757,"close":1758,"change":444,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-23",16.09,16.34,1.36,2518700,{"date":1762,"open":1763,"high":1655,"low":1764,"close":1765,"change":548,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-22",16.23,15.88,16.12,-1.35,3371500,{"date":1769,"open":1538,"high":1521,"low":1555,"close":1758,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1758},"2025-10-21",-0.26,-1.57,4319800,{"date":1774,"open":1598,"high":1748,"low":1775,"close":1542,"change":1349,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1542},"2025-10-20",16.57,0.42,3598200,{"date":1779,"open":1542,"high":1622,"low":95,"close":1623,"change":1770,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1623},"2025-10-17",-1.55,3962000,{"date":1783,"open":235,"high":1509,"low":1598,"close":1748,"change":736,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1748},"2025-10-16",-0.47,6215400,{"date":1787,"open":1788,"high":1649,"low":1508,"close":616,"change":586,"percent_change":1789,"volume":1790,"transactions":9,"vwap":616},"2025-10-15",16.73,2.74,4651900,{"date":1792,"open":1793,"high":1609,"low":1794,"close":1526,"change":707,"percent_change":1371,"volume":1795,"transactions":9,"vwap":1526},"2025-10-14",16.22,16.040001,3088700,{"date":1797,"open":1798,"high":1644,"low":1559,"close":1548,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1548},"2025-10-13",16.2,0.59,3.74,3905100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":315,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-10",16.15,16.25,15.73,15.78,-2.23,2850300,{"date":1811,"open":1757,"high":1555,"low":1666,"close":1812,"change":386,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-09",16.14,0.81,3002000,{"date":1816,"open":1817,"high":1757,"low":1818,"close":1819,"change":540,"percent_change":1159,"volume":1820,"transactions":9,"vwap":1819},"2025-10-08",15.97,15.92,16.01,1502400,{"date":1822,"open":1560,"high":1560,"low":1823,"close":1824,"change":336,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-07",15.86,15.89,-1.18,2775300,{"date":1828,"open":1560,"high":1793,"low":1650,"close":1667,"change":326,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1667},"2025-10-06",0.63,2839900,{"date":1832,"open":1833,"high":1812,"low":1823,"close":1834,"change":479,"percent_change":1049,"volume":1835,"transactions":9,"vwap":1834},"2025-10-03",15.9,15.98,2579700,{"date":1837,"open":1824,"high":1568,"low":1838,"close":1824,"change":706,"percent_change":107,"volume":1839,"transactions":9,"vwap":1824},"2025-10-02",15.79,2728400,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1764,"change":127,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1764},"2025-10-01",15.54,15.93,2.58,4314200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1349,"percent_change":586,"volume":1852,"transactions":9,"vwap":1851},"2025-09-30",15.38,15.52,15.22,15.48,4456100,{"date":1854,"open":1855,"high":1856,"low":71,"close":1857,"change":207,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-29",15.32,15.45,15.41,1.31,2713800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":707,"percent_change":1617,"volume":1866,"transactions":9,"vwap":1865},"2025-09-26",15.13,15.24,15.06,15.21,2705400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":568,"percent_change":386,"volume":1873,"transactions":9,"vwap":1872},"2025-09-25",15.03,15.17,14.96,15.16,2125200,{"date":1875,"open":1876,"high":1863,"low":1877,"close":1878,"change":520,"percent_change":617,"volume":1879,"transactions":9,"vwap":1878},"2025-09-24",15.12,15.07,15.14,3094600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":277,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-23",15.37,15.4,15.15,15.19,-1.11,3874600,{"date":1889,"open":1890,"high":1848,"low":1877,"close":1891,"change":1104,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-22",15.11,15.36,1.25,3035900,{"date":1895,"open":1877,"high":1885,"low":1877,"close":1870,"change":386,"percent_change":1465,"volume":1896,"transactions":9,"vwap":1870},"2025-09-19",4020700,{"date":1898,"open":1899,"high":1890,"low":1900,"close":1899,"change":1407,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-18",15.04,14.88,-0.13,3924900,{"date":1904,"open":1905,"high":1863,"low":1906,"close":1864,"change":436,"percent_change":1026,"volume":1907,"transactions":9,"vwap":1864},"2025-09-17",14.99,14.94,4649800,{"date":1909,"open":1900,"high":1910,"low":1911,"close":1912,"change":1418,"percent_change":358,"volume":1913,"transactions":9,"vwap":1912},"2025-09-16",14.97,14.83,14.89,2539500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":558,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-15",14.7,14.85,14.61,14.81,1.23,2014600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":197,"percent_change":247,"volume":1928,"transactions":9,"vwap":1927},"2025-09-12",14.57,14.69,14.56,14.63,3532500,{"date":1930,"open":1924,"high":1931,"low":1924,"close":1925,"change":386,"percent_change":1686,"volume":1932,"transactions":9,"vwap":1925},"2025-09-11",14.8,3599300,{"date":1934,"open":1935,"high":1925,"low":1936,"close":1926,"change":436,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1926},"2025-09-10",14.51,14.49,1.18,3754700,{"date":1940,"open":1935,"high":1941,"low":1942,"close":1943,"change":406,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-09",14.54,14.33,14.39,-1.24,1494700,{"date":1947,"open":1925,"high":1948,"low":1935,"close":1924,"change":1408,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1924},"2025-09-08",14.72,-0.75,3493600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":22,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-05",14.6,14.74,14,14.68,2.44,4361900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1942,"change":386,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1942},"2025-09-04",14.24,14.52,14.18,0.92,3844100,{"date":1967,"open":1963,"high":1968,"low":1969,"close":1970,"change":921,"percent_change":744,"volume":1971,"transactions":9,"vwap":1970},"2025-09-03",14.29,13.65,14.2,4976800,{"date":1973,"open":1974,"high":1975,"low":1955,"close":1976,"change":463,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-02",14.07,14.25,14.16,-1.6,2757800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1943,"change":1901,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1943},"2025-08-29",14.42,14.48,14.37,-0.9,2635400,{"date":1987,"open":1981,"high":1924,"low":1943,"close":1962,"change":558,"percent_change":445,"volume":1988,"transactions":9,"vwap":1962},"2025-08-28",4602400,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":520,"percent_change":397,"volume":1994,"transactions":9,"vwap":1993},"2025-08-27",14.43,14.3,14.34,1605300,{"date":1996,"open":1991,"high":1935,"low":1997,"close":1943,"change":1998,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1943},"2025-08-26",14.36,0,4188500,{"date":2001,"open":1936,"high":1941,"low":1943,"close":1943,"change":752,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1943},"2025-08-25",-1.91,2687300,{"date":2005,"open":2006,"high":1956,"low":2006,"close":2007,"change":52,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-22",14.23,14.67,3.46,3665600,{"date":2011,"open":1975,"high":2012,"low":2013,"close":1963,"change":862,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1963},"2025-08-21",14.27,14.14,-1.46,5664100,{"date":2017,"open":1983,"high":2018,"low":1992,"close":1943,"change":107,"percent_change":1776,"volume":2019,"transactions":9,"vwap":1943},"2025-08-20",14.45,1897200,{"date":2021,"open":2018,"high":2018,"low":2022,"close":1942,"change":189,"percent_change":1203,"volume":2023,"transactions":9,"vwap":1942},"2025-08-19",13.79,5438300,{"date":2025,"open":1992,"high":1850,"low":1992,"close":1936,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1936},"2025-08-18",0.39,2.77,5585700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":593,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-15",13.72,14.21,13.69,14.1,3.22,4513200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1154,"volume":2044,"transactions":9,"vwap":2042},"2025-08-14",13.63,13.67,13.54,13.66,-0.14,4122000,{"date":2046,"open":2047,"high":2048,"low":2031,"close":2049,"change":435,"percent_change":444,"volume":2050,"transactions":9,"vwap":2049},"2025-08-13",13.73,13.88,13.8,2556200,{"date":2052,"open":2039,"high":2053,"low":2054,"close":2055,"change":1269,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-12",13.78,13.58,13.77,1.77,4590600,{"date":2059,"open":2060,"high":1969,"low":2061,"close":2062,"change":189,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-11",13.55,13.51,13.53,-1.17,2442200,{"date":2066,"open":2053,"high":2067,"low":2068,"close":2033,"change":1407,"percent_change":510,"volume":2069,"transactions":9,"vwap":2033},"2025-08-08",13.84,13.68,2493100,{"date":2071,"open":2072,"high":2073,"low":1969,"close":2072,"change":569,"percent_change":1813,"volume":2074,"transactions":9,"vwap":2072},"2025-08-07",13.71,13.76,2167900,{"date":2076,"open":2077,"high":2042,"low":2054,"close":2078,"change":706,"percent_change":1349,"volume":2079,"transactions":9,"vwap":2078},"2025-08-06",13.59,13.6,2030400,{"date":2081,"open":2077,"high":2042,"low":2082,"close":2077,"change":568,"percent_change":425,"volume":2083,"transactions":9,"vwap":2077},"2025-08-05",13.56,2172100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2086,"change":921,"percent_change":1365,"volume":2089,"transactions":9,"vwap":2086},"2025-08-04",13.57,13.62,13.52,2071700,{"date":2091,"open":2082,"high":1969,"low":2092,"close":2062,"change":540,"percent_change":1686,"volume":2093,"transactions":9,"vwap":2062},"2025-08-01",13.47,4558300,{"date":2095,"open":2096,"high":2088,"low":2097,"close":2098,"change":2043,"percent_change":407,"volume":2099,"transactions":9,"vwap":2098},"2025-07-31",13.48,13.36,13.41,3843100,{"date":2101,"open":2102,"high":2068,"low":2061,"close":2060,"change":406,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2060},"2025-07-30",13.61,-1.31,4484900,{"date":2106,"open":2055,"high":2053,"low":2107,"close":2047,"change":1440,"percent_change":777,"volume":2108,"transactions":9,"vwap":2047},"2025-07-29",13.7,2688000,{"date":2110,"open":2111,"high":2111,"low":2072,"close":2049,"change":277,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2049},"2025-07-28",13.93,-1.22,4801700,{"date":2115,"open":2116,"high":1955,"low":2048,"close":2117,"change":707,"percent_change":1599,"volume":2118,"transactions":9,"vwap":2117},"2025-07-25",13.91,13.97,2406400,{"date":2120,"open":2116,"high":2117,"low":2121,"close":2122,"change":1407,"percent_change":2043,"volume":2123,"transactions":9,"vwap":2122},"2025-07-24",13.9,13.92,2718300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":462,"percent_change":1570,"volume":2129,"transactions":9,"vwap":2128},"2025-07-23",13.96,13.82,13.94,3460600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1269,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-22",13.85,14.02,13.83,13.98,1.75,4866600,{"date":2139,"open":2068,"high":2127,"low":2042,"close":2140,"change":1445,"percent_change":1937,"volume":2141,"transactions":9,"vwap":2140},"2025-07-21",13.74,1876100,{"date":2143,"open":2086,"high":2042,"low":2086,"close":2054,"change":366,"percent_change":984,"volume":2144,"transactions":9,"vwap":2054},"2025-07-18",2070900,{"date":2146,"open":2147,"high":2096,"low":2097,"close":2148,"change":1407,"percent_change":510,"volume":2149,"transactions":9,"vwap":2148},"2025-07-17",13.37,13.44,2674200,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":462,"percent_change":347,"volume":2155,"transactions":9,"vwap":2154},"2025-07-16",13.5,13.38,13.46,2753500,{"date":2157,"open":2082,"high":2077,"low":2158,"close":2152,"change":569,"percent_change":1486,"volume":2159,"transactions":9,"vwap":2152},"2025-07-15",13.45,3067100,{"date":2161,"open":2162,"high":2096,"low":2163,"close":2162,"change":568,"percent_change":425,"volume":2164,"transactions":9,"vwap":2162},"2025-07-14",13.39,13.34,1190000,{"date":2166,"open":2154,"high":2096,"low":2167,"close":2147,"change":406,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2147},"2025-07-11",13.33,-1.33,2249000,{"date":2171,"open":2088,"high":2054,"low":2152,"close":2060,"change":520,"percent_change":489,"volume":2172,"transactions":9,"vwap":2060},"2025-07-10",1510400,{"date":2174,"open":2175,"high":1969,"low":2092,"close":2078,"change":386,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2078},"2025-07-09",13.49,0.97,2524900,{"date":2179,"open":2061,"high":2088,"low":2180,"close":2092,"change":1408,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2092},"2025-07-08",13.42,-0.81,2072500,{"date":2184,"open":2072,"high":2072,"low":2062,"close":2054,"change":1127,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2054},"2025-07-07",-1.81,4583300,{"date":2188,"open":2060,"high":2189,"low":2060,"close":2134,"change":127,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2134},"2025-07-03",13.87,2.98,3723400,{"date":2193,"open":2194,"high":2062,"low":2195,"close":2196,"change":531,"percent_change":1731,"volume":2197,"transactions":9,"vwap":2196},"2025-07-02",13.31,13.27,13.43,3992200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":569,"percent_change":1744,"volume":2204,"transactions":9,"vwap":2203},"2025-07-01",13.12,13.3,13.01,13.22,5722500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":479,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-30",12.96,13.14,12.93,13.11,0.69,3510300,{"date":2214,"open":2200,"high":2200,"low":2209,"close":2215,"change":2216,"percent_change":297,"volume":2217,"transactions":9,"vwap":2215},"2025-06-27",13.02,-0.09,2442900,{"date":2219,"open":2202,"high":2220,"low":2202,"close":2210,"change":531,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2210},"2025-06-26",13.15,1.63,2219300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":197,"percent_change":1010,"volume":2229,"transactions":9,"vwap":2228},"2025-06-25",12.91,12.94,12.83,12.9,3095800,{"date":2231,"open":2232,"high":2202,"low":2233,"close":2207,"change":226,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2207},"2025-06-24",12.81,12.77,2.05,2830900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1349,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-23",12.61,12.71,12.55,12.7,0.55,2911800,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1440,"percent_change":500,"volume":2249,"transactions":9,"vwap":2248},"2025-06-20",12.79,12.62,12.63,2828600,{"date":2251,"open":2252,"high":2232,"low":2253,"close":2241,"change":2254,"percent_change":1672,"volume":2255,"transactions":9,"vwap":2241},"2025-06-18",12.73,12.68,-0.03,3957100,{"date":2257,"open":2258,"high":2232,"low":2248,"close":2252,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2252},"2025-06-17",12.75,-0.58,-4.36,5184900,{"date":2263,"open":2264,"high":2147,"low":2265,"close":2194,"change":706,"percent_change":1418,"volume":2266,"transactions":9,"vwap":2194},"2025-06-16",13.29,13.21,2992200,{"date":2268,"open":2269,"high":2097,"low":2270,"close":2201,"change":707,"percent_change":147,"volume":2271,"transactions":9,"vwap":2201},"2025-06-13",13.1,13.05,7836900,{"date":2273,"open":2265,"high":2264,"low":2274,"close":2275,"change":706,"percent_change":1418,"volume":2276,"transactions":9,"vwap":2275},"2025-06-12",13.19,13.25,2321400,{"date":2278,"open":2265,"high":2167,"low":2279,"close":2280,"change":569,"percent_change":1744,"volume":2281,"transactions":9,"vwap":2280},"2025-06-11",13.2,13.24,4522800,{"date":2283,"open":2220,"high":2284,"low":2285,"close":2286,"change":436,"percent_change":1858,"volume":2287,"transactions":9,"vwap":2286},"2025-06-10",13.18,13.08,13.13,1726700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2207,"change":706,"percent_change":1418,"volume":2293,"transactions":9,"vwap":2207},"2025-06-09",12.97,13.03,12.92,1040100,{"date":2295,"open":2296,"high":2290,"low":2297,"close":2298,"change":326,"percent_change":132,"volume":2299,"transactions":9,"vwap":2298},"2025-06-06",12.89,12.87,12.95,1352800,{"date":2301,"open":2302,"high":2228,"low":2233,"close":2302,"change":921,"percent_change":1371,"volume":2303,"transactions":9,"vwap":2302},"2025-06-05",12.85,2662200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2232,"change":706,"percent_change":1418,"volume":2309,"transactions":9,"vwap":2232},"2025-06-04",12.86,12.88,12.78,1287900,{"date":2311,"open":2312,"high":2232,"low":2313,"close":2314,"change":531,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-03",12.52,12.47,12.8,1.67,2596800,{"date":2318,"open":2319,"high":2320,"low":2240,"close":2321,"change":736,"percent_change":1401,"volume":2322,"transactions":9,"vwap":2321},"2025-06-02",12.69,12.72,12.59,2786200,{"date":2324,"open":2325,"high":2258,"low":2247,"close":2326,"change":107,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-30",12.65,12.67,0.48,1912100,{"date":2330,"open":2248,"high":2319,"low":2321,"close":2238,"change":707,"percent_change":127,"volume":2331,"transactions":9,"vwap":2238},"2025-05-29",1243400,{"date":2333,"open":2334,"high":2238,"low":2335,"close":2336,"change":520,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-28",12.58,12.53,12.56,-0.4,1847300,{"date":2340,"open":2248,"high":2326,"low":2334,"close":2238,"change":107,"percent_change":2327,"volume":2341,"transactions":9,"vwap":2238},"2025-05-27",1300800,{"date":2343,"open":2344,"high":2321,"low":2345,"close":2240,"change":479,"percent_change":1241,"volume":2346,"transactions":9,"vwap":2240},"2025-05-23",12.33,12.31,4105200,{"date":2348,"open":2349,"high":2350,"low":2344,"close":2351,"change":905,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-22",12.48,12.5,12.46,-2.5,3123700,{"date":2355,"open":2297,"high":2307,"low":2258,"close":2308,"change":862,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2308},"2025-05-21",-1.62,1636500,{"date":2359,"open":2226,"high":2360,"low":2226,"close":2361,"change":1445,"percent_change":1892,"volume":2362,"transactions":9,"vwap":2361},"2025-05-20",13.06,12.99,1473800,{"date":2364,"open":2365,"high":2297,"low":2252,"close":2227,"change":1901,"percent_change":863,"volume":2366,"transactions":9,"vwap":2227},"2025-05-19",12.82,1908200,{"date":2368,"open":2270,"high":2270,"low":2307,"close":2207,"change":462,"percent_change":785,"volume":2369,"transactions":9,"vwap":2207},"2025-05-16",1719300,{"date":2371,"open":2296,"high":2285,"low":2302,"close":2372,"change":1349,"percent_change":358,"volume":2373,"transactions":9,"vwap":2372},"2025-05-15",13,2736300,{"date":2375,"open":2302,"high":2207,"low":2227,"close":2209,"change":540,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2209},"2025-05-14",0.94,3522200,{"date":2379,"open":2325,"high":2209,"low":2380,"close":2232,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2232},"2025-05-13",12.6,0.46,3.72,3869100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":436,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-12",12.39,12.45,12.25,12.35,1.4,3587900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":444,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-09",12.06,12.19,12.02,12.18,1.84,1592100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":366,"percent_change":1937,"volume":2406,"transactions":9,"vwap":2405},"2025-05-08",11.88,11.98,11.82,11.96,2172000,{"date":2408,"open":2404,"high":2402,"low":2409,"close":2404,"change":520,"percent_change":216,"volume":2410,"transactions":9,"vwap":2404},"2025-05-07",11.78,1424900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":569,"percent_change":2376,"volume":2417,"transactions":9,"vwap":2416},"2025-05-06",11.85,11.95,11.83,11.87,2011800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":736,"percent_change":307,"volume":2423,"transactions":9,"vwap":2422},"2025-05-05",11.89,11.91,11.76,1269300,{"date":2425,"open":2413,"high":2421,"low":2426,"close":2427,"change":326,"percent_change":426,"volume":2428,"transactions":9,"vwap":2427},"2025-05-02",11.81,11.84,1503500,{"date":2430,"open":2415,"high":2416,"low":2431,"close":2431,"change":2254,"percent_change":1127,"volume":2432,"transactions":9,"vwap":2431},"2025-05-01",11.74,1434700,{"date":2434,"open":2431,"high":2435,"low":2436,"close":2437,"change":510,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-04-30",11.79,11.62,11.77,-1.26,1848900,{"date":2441,"open":2442,"high":2403,"low":2420,"close":2443,"change":112,"percent_change":736,"volume":2444,"transactions":9,"vwap":2443},"2025-04-29",11.9,11.92,880100,{"date":2446,"open":2447,"high":2405,"low":2413,"close":2448,"change":1418,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-04-28",11.86,11.93,0.68,1701800,{"date":2452,"open":2453,"high":2416,"low":2453,"close":2413,"change":569,"percent_change":2376,"volume":2454,"transactions":9,"vwap":2413},"2025-04-25",11.66,1538000,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2431,"change":122,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2431},"2025-04-24",11.61,11.75,2.18,1334200,{"date":2462,"open":2463,"high":2464,"low":175,"close":2465,"change":548,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-04-23",11.55,11.65,11.49,-1.88,1518400,{"date":179,"open":2469,"high":2470,"low":2469,"close":2471,"change":366,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},11.57,11.8,11.71,1.21,1699300]