[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBT":3,"homepage-market-summary":34,"stock-historical-PBT":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PBT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Permian Basin Royalty Trust","NYSE",null,"OIL ROYALTY TRADERS","Permian Basin Royalty Trust is an express trust. The company's underlying properties include Waddell Ranch Properties in which the trust holds mineral interest as well as royalty interests in mature producing oil fields, such as Yates, Wasson, Sand Hills, East Texas, Kelly-Snyder, Panhandle Regular, N. Cowden, Todd, Keystone, Kermit, McElroy, Howard-Glasscock, Seminole, and others across Texas. The company earns the majority of its revenue in the form of royalties received through its properties.","Dallas, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.6997,0.235116,"Monthly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.6,33.21,33.85,33,33.55,0.05,0.15,78876.149057,1425,33.5396,37,16.25,122289.96318501992,83.6,9765,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},9.37,135312,49388880.75944,238.71,"2025-04-25",[187,188,197,208,219,230,241,251,262,270,280,291,300,311,322,332,343,353,362,373,384,394,404,414,424,435,442,453,464,473,482,493,502,511,519,529,539,549,558,566,574,583,593,603,612,622,631,642,652,661,672,683,693,702,713,722,730,740,748,756,762,768,776,785,793,801,809,818,825,831,838,845,853,861,869,878,886,895,904,913,922,930,937,943,950,957,962,969,975,981,989,998,1006,1014,1023,1031,1038,1045,1052,1059,1066,1072,1079,1086,1093,1100,1109,1117,1126,1133,1140,1145,1151,1158,1164,1171,1178,1184,1190,1199,1207,1213,1221,1228,1236,1244,1253,1259,1265,1273,1281,1289,1295,1299,1305,1310,1318,1324,1332,1339,1345,1351,1357,1362,1369,1374,1380,1387,1394,1402,1408,1415,1424,1431,1440,1449,1455,1462,1469,1475,1483,1490,1499,1506,1513,1521,1529,1535,1541,1549,1555,1563,1570,1576,1583,1589,1595,1602,1608,1611,1617,1623,1629,1635,1640,1646,1653,1661,1666,1672,1680,1687,1694,1698,1703,1709,1716,1720,1724,1732,1737,1745,1750,1757,1764,1770,1777,1784,1790,1797,1802,1807,1813,1820,1825,1832,1836,1841,1845,1850,1856,1860,1864,1869,1875,1883,1888,1893,1898,1905,1910,1915,1920,1925,1928,1933,1939,1946,1950,1954,1959,1964,1970,1977,1983,1988,1992,1997,2002,2009,2014,2019,2024,2028,2034,2040,2044,2048,2052,2057,2063,2068,2074,2080,2085,2089,2093,2096,2100,2104,2106,2109,2115,2120,2123,2127,2131,2136,2142,2148,2154,2158,2165,2170,2179,2187,2194,2200,2207,2213,2219,2226,2231,2238,2247,2252,2259,2267,2273,2281,2288,2295,2302,2307,2313,2320,2326,2333,2338,2345,2352,2359,2363,2368,2372,2377,2384,2390,2398,2402,2407,2412,2417,2423,2430,2436,2441,2446,2453,2457,2463,2470,2477,2484,2489,2494,2500,2507,2514,2520,2526,2530,2537,2542,2548,2552,2558,2562,2567,2574,2582,2589,2594,2601,2609,2614,2621,2627,2632,2641,2647,2653,2660,2665,2670],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",32.2,33.88,1.21,3.74,870750.731007,1045,33.5311,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.47,33.4099,31,32.34,0.77,2.44,889476.864838,1318,32.4219,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",30.8,31.75,30.76,31.57,0.26,0.83,86782.479385,1487,31.3968,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",31.09,31.9399,30.72,31.31,-0.17,-0.54,108108.179301,1397,31.2896,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",32.26,32.6308,31.44,31.48,-0.74,-2.3,57515.480577,1306,31.882,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",32.05,32.85,32.22,-0.55,-1.68,99320.795899,1485,32.5327,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",33.53,33.7108,32.6423,32.77,-0.76,-2.27,68148.380518,804,33.286,{"date":263,"open":264,"high":265,"low":22,"close":253,"change":49,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",33.3,33.9,-0.62,66328.982513,936,33.4222,{"date":271,"open":272,"high":191,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",33.03,32.5981,33.74,0.62,1.87,31266.022572,729,33.58,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",33.11,33.33,32.595,33.12,0.09,0.27,44229.937482,774,33.101,{"date":292,"open":293,"high":294,"low":295,"close":272,"change":296,"percent_change":171,"volume":297,"transactions":298,"vwap":299},"2026-09-22",32.9,33.5,32,-0.23,105053.324233,1753,32.8547,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",35,35.14,33.22,33.26,-2.04,-5.78,119084.058911,2163,33.6335,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",34.83,35.7,34.75,35.3,0.44,1.26,248974.826981,1370,35.0756,{"date":323,"open":324,"high":302,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",34.5,34.0434,34.86,0.01,0.03,62472.654532,1319,34.5895,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",35.51,35.53,34.6001,34.85,-1.26,-3.49,177439.174308,2423,35.0507,{"date":344,"open":345,"high":29,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",35.36,35.25,36.11,0.53,1.49,167441.051007,2785,36.3133,{"date":354,"open":314,"high":314,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",35.415,35.58,0.13,0.37,60976.065669,1326,35.5709,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",35.35,35.7098,34.995,35.45,-0.1,-0.28,93481.949034,1533,35.2338,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",35.5,35.8,35.005,35.55,0.28,0.79,147156.068863,2516,35.4901,{"date":385,"open":302,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",35.4496,34.9,35.27,0.46,1.32,77465.130226,1454,35.2252,{"date":395,"open":396,"high":388,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",34.6,34.25,34.81,0.63,1.84,89517.265271,1701,34.8271,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":42,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",34.17,34.3,33.6047,34.18,-0.64,72039.200105,1280,33.974,{"date":415,"open":397,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",34.5899,33.97,34.4,0.11,0.32,58521.573185,1074,34.2583,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",34.01,34.38,33.5101,34.29,0.24,0.7,123033.988979,1497,33.9684,{"date":436,"open":418,"high":437,"low":191,"close":438,"change":379,"percent_change":215,"volume":439,"transactions":440,"vwap":441},"2026-09-01",34.77,34.05,81181.223508,1341,34.2481,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",34,34.5632,33.6062,33.77,-0.05,-0.15,95249.719553,995,33.9073,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",33.7,34.37,33.66,33.82,0.14,0.42,65527.824113,1206,33.8886,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":49,"volume":471,"transactions":228,"vwap":472},"2026-08-27",33.67,34.73,33.365,33.68,-0.07,80988.165779,33.8422,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":408},"2026-08-26",34.53,32.75,33.75,-0.86,-2.48,129259.013282,1890,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",34.48,35.29,34.34,34.61,-0.14,-0.4,74651.21702,1662,34.7454,{"date":494,"open":495,"high":375,"low":496,"close":315,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",34.57,34.24,0.48,1.4,93598.504253,1879,34.6994,{"date":503,"open":504,"high":302,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",34.08,34.27,0.2,0.59,83674.60438,1347,34.3959,{"date":512,"open":409,"high":513,"low":23,"close":514,"change":515,"percent_change":275,"volume":516,"transactions":517,"vwap":518},"2026-08-20",35.4999,34.07,0.21,114079.963357,1562,34.4486,{"date":520,"open":521,"high":406,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",33.44,33.1,33.86,0.69,2.08,152676.990715,1724,33.5569,{"date":530,"open":531,"high":426,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",33.98,32.83,33.17,0.25,0.76,61182.594339,1189,33.329,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":431,"volume":546,"transactions":547,"vwap":548},"2026-08-17",32.69,33.785,32.21,32.92,0.23,134429.472872,2208,33.2492,{"date":550,"open":551,"high":315,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",33.89,32.29,-0.81,-2.42,136806.353286,1783,33.4842,{"date":559,"open":560,"high":561,"low":562,"close":294,"change":286,"percent_change":287,"volume":563,"transactions":564,"vwap":565},"2026-08-13",33.32,33.8,32.8124,100449.856625,1593,33.2165,{"date":567,"open":544,"high":568,"low":544,"close":569,"change":431,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",34.1025,33.41,2.14,83400.047037,1414,33.5864,{"date":575,"open":543,"high":19,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",31.9991,32.71,0.16,0.49,86759.03781,1501,33.0071,{"date":584,"open":585,"high":304,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",31.94,31.89,32.55,0.54,1.69,118935.501419,1861,32.5359,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":588,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",31.55,32.5,31.02,32.01,1.72,101243.262302,1548,31.8665,{"date":604,"open":605,"high":475,"low":606,"close":199,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",34.52,30.815,-3.06,-8.86,384267.957935,4792,32.0038,{"date":613,"open":614,"high":615,"low":616,"close":475,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",32.35,35.42,30.3315,2.12,6.54,346249.67136,4402,34.3881,{"date":623,"open":624,"high":19,"low":625,"close":626,"change":525,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",30.02,29.92,32.41,6.86,392150.884367,4575,32.121,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",29.15,30.57,28.99,30.33,0.72,2.43,202074.382378,2304,29.7949,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":226,"volume":649,"transactions":650,"vwap":651},"2026-07-31",29.8,30.7,29.19,29.61,-0.16,179104.198117,2022,29.8532,{"date":653,"open":654,"high":645,"low":655,"close":656,"change":399,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",29.58,29.56,29.77,2.16,252237.331177,2394,30.0481,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",29.29,30.99,28.61,29.14,1.14,4.07,205277.56617,3301,29.4573,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",27.58,28.57,27.465,28,0.38,1.38,68390.349389,1437,28.1604,{"date":684,"open":685,"high":635,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",28.76,27.33,27.62,-1.61,-5.51,96434.602298,1362,28.1204,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":149,"percent_change":470,"volume":699,"transactions":700,"vwap":701},"2026-07-24",29.32,29.76,28.75,29.23,58170.39198,940,29.287,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",29.52,29.9,28.95,29.25,-0.2,-0.68,70893.094077,1246,29.3719,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":431,"percent_change":638,"volume":719,"transactions":720,"vwap":721},"2026-07-22",29.39,29.8999,29.215,29.45,56295.247581,1219,29.4798,{"date":723,"open":724,"high":725,"low":726,"close":697,"change":75,"percent_change":430,"volume":727,"transactions":728,"vwap":729},"2026-07-21",28.7,29.5826,28.33,90621.520901,1364,28.8935,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":379,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",28.14,28.9,28.03,28.68,0.99,56359.875607,1171,28.6061,{"date":741,"open":742,"high":735,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",27.94,27.45,28.4,0.73,2.64,86400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":430,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",27.55,27.93,27.43,27.67,0.87,37100,{"date":757,"open":677,"high":758,"low":759,"close":752,"change":110,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-07-15",28.08,27.1,-1.72,61200,{"date":763,"open":758,"high":733,"low":764,"close":765,"change":449,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",27.48,27.91,-0.53,91300,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",26.84,28.45,28.059999,1.86,7.1,111900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",26.3,26.5,25.64,26.2,-0.11,-0.42,47400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",27.12,26.12,26.31,-0.8,-2.95,96800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",26.41,27.52,27.11,1.1,4.23,161800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":736,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",25.2,26.19,25.17,26.01,3.96,86700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",24.76,25.45,24.56,25.02,0.22,0.89,105900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":470,"percent_change":369,"volume":824,"transactions":9,"vwap":823},"2026-07-02",24.87,25.51,24.72,24.8,77500,{"date":826,"open":827,"high":828,"low":829,"close":820,"change":225,"percent_change":709,"volume":830,"transactions":9,"vwap":820},"2026-07-01",24.75,25.3,24.38,83100,{"date":832,"open":833,"high":821,"low":834,"close":835,"change":836,"percent_change":420,"volume":837,"transactions":9,"vwap":835},"2026-06-30",25.059999,24.9,25.040001,0.08,57100,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":275,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",24.33,25.19,24.96,2.55,68000,{"date":846,"open":823,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",25.18,24.07,24.34,-0.67,-2.68,82500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":506,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",24.54,25.41,24.32,25.01,0.81,91700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":98,"volume":868,"transactions":9,"vwap":866},"2026-06-24",25.32,25.69,24.35,24.81,-0.75,119400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",25.25,25.72,24.82,25.56,0.3,1.19,76400,{"date":879,"open":847,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",25.52,24.59,25.26,0.29,1.16,177400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",25.21,25.6,24.43,24.97,-0.43,-1.69,205100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",26.25,26.46,25.35,25.4,-1.07,-4.04,125600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",26.72,27,25.66,26.47,-0.9,-3.29,184700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",27.63,27.9,26.52,27.37,-1.08,-3.8,153800,{"date":923,"open":924,"high":925,"low":926,"close":771,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":771},"2026-06-12",28.34,29.65,28.13,-0.33,-1.15,97400,{"date":931,"open":932,"high":647,"low":933,"close":934,"change":935,"percent_change":368,"volume":936,"transactions":9,"vwap":934},"2026-06-11",29.1,28.74,28.78,-0.03,102500,{"date":938,"open":750,"high":939,"low":750,"close":940,"change":318,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-10",29.44,28.81,4.57,114800,{"date":944,"open":945,"high":946,"low":796,"close":750,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":750},"2026-06-09",28.85,29.09,-1.36,-4.7,123000,{"date":951,"open":724,"high":952,"low":953,"close":954,"change":317,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",29.62,28.44,28.91,1.55,94600,{"date":958,"open":959,"high":644,"low":677,"close":960,"change":850,"percent_change":237,"volume":961,"transactions":9,"vwap":960},"2026-06-05",29.07,28.47,143600,{"date":963,"open":964,"high":965,"low":966,"close":666,"change":545,"percent_change":967,"volume":968,"transactions":9,"vwap":666},"2026-06-04",28.63,29.42,28.23,0.8,58100,{"date":970,"open":971,"high":972,"low":934,"close":954,"change":973,"percent_change":49,"volume":974,"transactions":9,"vwap":954},"2026-06-03",29.26,29.88,-0.06,107100,{"date":976,"open":946,"high":952,"low":977,"close":978,"change":24,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-02",28.5,28.97,0.17,117600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",28.2,30.34,28.92,0.93,3.32,124100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",29.36,29.86,27.97,27.99,-1.65,-5.57,122600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",28.07,29.96,29.64,1.81,6.5,157100,{"date":1007,"open":1008,"high":1009,"low":753,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",29.46,29.94,27.83,-2.14,-7.14,236200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",30.84,30.86,29.34,29.97,-1.04,-3.35,223600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":115,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",30.25,31.95,29,31.01,3.44,259000,{"date":1032,"open":1033,"high":1034,"low":952,"close":1035,"change":99,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",30.89,32.25,29.98,-2.5,284700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":448,"percent_change":648,"volume":1044,"transactions":9,"vwap":1043},"2026-05-20",30.94,31.15,29.68,30.75,208800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":210,"change":1050,"percent_change":193,"volume":1051,"transactions":9,"vwap":210},"2026-05-19",30,31.85,29.69,1.11,298800,{"date":1053,"open":1054,"high":1049,"low":1055,"close":1049,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-05-18",29.3,27.5,0.68,2.34,259600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":589,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",27.3,29.01,26.82,6.19,282200,{"date":1067,"open":724,"high":715,"low":759,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",27.32,-1.54,-5.34,295500,{"date":1073,"open":726,"high":1074,"low":1075,"close":1076,"change":967,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",29.4,27.13,28.86,2.85,269900,{"date":1080,"open":863,"high":1081,"low":1082,"close":772,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":772},"2026-05-12",28.6,25,2.82,11.17,576600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":570,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-11",23.1,25.61,25.24,9.26,261100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1088,"change":836,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1088},"2026-05-08",22.93,23.59,22.25,0.35,333800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",22.2,23.19,22,23.02,0.6,2.68,201200,{"date":1110,"open":1111,"high":1112,"low":1102,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",22.63,22.98,22.42,-0.83,-3.57,109600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",23.15,23.74,22.76,23.25,-0.09,-0.39,219700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":816,"percent_change":807,"volume":1132,"transactions":9,"vwap":1131},"2026-05-04",22.45,23.48,22.33,23.34,238500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1128,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2026-05-01",22.21,22.49,21.89,0,131000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1128,"change":419,"percent_change":579,"volume":1144,"transactions":9,"vwap":1128},"2026-04-30",21.96,22.5,143200,{"date":1146,"open":1147,"high":1148,"low":1104,"close":1149,"change":149,"percent_change":1123,"volume":1150,"transactions":9,"vwap":1149},"2026-04-29",22.54,22.71,22.34,409800,{"date":1152,"open":1153,"high":1154,"low":1135,"close":1155,"change":75,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",22.51,22.85,22.36,0.31,87900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":24,"percent_change":815,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",22.29,22.53,22.1,44700,{"date":1165,"open":1166,"high":1130,"low":1167,"close":1168,"change":419,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",22.18,22.049999,22.24,0.5,58700,{"date":1172,"open":1173,"high":1174,"low":1137,"close":1175,"change":49,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-23",22.46,22.48,22.13,-0.94,62100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1149,"change":76,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1149},"2026-04-22",21.9,22.55,2.15,169500,{"date":1185,"open":1104,"high":1168,"low":1186,"close":1187,"change":782,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",21.76,21.87,-0.5,86500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",21.65,22.07,21.51,21.98,0.57,2.66,67700,{"date":1200,"open":1201,"high":1192,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",21.47,21,21.41,-0.84,-3.78,110800,{"date":1208,"open":1209,"high":1130,"low":1210,"close":1097,"change":1211,"percent_change":1083,"volume":1212,"transactions":9,"vwap":1097},"2026-04-16",21.63,21.58,0.61,141400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":286,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",21.54,21.79,21.12,21.64,0.02,88800,{"date":1222,"open":1180,"high":1223,"low":1224,"close":1225,"change":154,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-14",21.91,21.11,21.62,-1.59,217800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":941,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",21.23,22.4,21.13,21.97,0.96,178500,{"date":1237,"open":1238,"high":1230,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",21.030001,20.8,21.01,-0.27,-1.27,114500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-09",21.74,22.040001,21.08,21.28,-0.34,-1.57,190300,{"date":1254,"open":1255,"high":1223,"low":1256,"close":1225,"change":1204,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1225},"2026-04-08",21.7,20.94,-3.74,191600,{"date":1260,"open":1261,"high":1181,"low":1262,"close":1173,"change":214,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1173},"2026-04-07",22.39,22.14,1.17,143900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1102,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1102},"2026-04-06",21.49,22.3,21.31,0.78,3.64,138200,{"date":1274,"open":1239,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-02",21.75,20.79,21.42,0.94,4.59,154500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1020,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",20.77,21.48,20.030001,20.48,-4.83,249700,{"date":1290,"open":1291,"high":1128,"low":1194,"close":1292,"change":1241,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",21.78,21.52,-1.24,168000,{"date":1296,"open":1173,"high":1148,"low":1210,"close":1216,"change":892,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1216},"2026-03-30",-1.94,195900,{"date":1300,"open":1167,"high":1301,"low":1223,"close":1302,"change":545,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",22.64,22.22,1.05,138400,{"date":1306,"open":1135,"high":1307,"low":1210,"close":1308,"change":935,"percent_change":488,"volume":1309,"transactions":9,"vwap":1308},"2026-03-26",22.41,21.99,267400,{"date":1311,"open":1312,"high":1313,"low":1186,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-25",22.56,22.65,22.02,-0.52,-2.31,128900,{"date":1319,"open":1320,"high":1301,"low":1320,"close":1147,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1147},"2026-03-24",21.15,1.53,7.28,370900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1240,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1240},"2026-03-23",20.39,21.29,20.15,0.33,1.6,291200,{"date":1333,"open":1334,"high":1203,"low":1335,"close":1336,"change":708,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-20",21.049999,20.23,20.68,-0.96,90900,{"date":1340,"open":1239,"high":1341,"low":1342,"close":1343,"change":24,"percent_change":430,"volume":1344,"transactions":9,"vwap":1343},"2026-03-19",21.5,20.54,20.88,129500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":214,"percent_change":318,"volume":1350,"transactions":9,"vwap":1349},"2026-03-18",20.52,21.22,20.83,120400,{"date":1352,"open":1353,"high":1354,"low":1326,"close":1355,"change":708,"percent_change":1337,"volume":1356,"transactions":9,"vwap":1355},"2026-03-17",20.73,20.99,20.57,70600,{"date":1358,"open":1359,"high":1240,"low":1359,"close":1283,"change":76,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1283},"2026-03-16",20.09,2.32,95200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":154,"percent_change":893,"volume":1368,"transactions":9,"vwap":1367},"2026-03-13",20.59,20.64,19.8,20.3,50300,{"date":1370,"open":1283,"high":1277,"low":1371,"close":1372,"change":125,"percent_change":130,"volume":1373,"transactions":9,"vwap":1372},"2026-03-12",20.55,20.65,113900,{"date":1375,"open":1376,"high":1239,"low":1377,"close":1283,"change":754,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1283},"2026-03-11",19.86,19.6,4.37,235300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":246,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",20.5,19.61,19.9,-2.69,122800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":935,"percent_change":449,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",20.66,20.9,20.08,20.45,90700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1286,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1286},"2026-03-06",20.69,20.97,20.34,-0.18,-0.87,64400,{"date":1403,"open":1404,"high":1405,"low":1326,"close":1389,"change":449,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1389},"2026-03-05",20.82,20.89,-0.72,53000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":535,"percent_change":1414,"volume":956,"transactions":9,"vwap":1413},"2026-03-04",20.059999,20.98,19.75,20.81,3.79,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-03",20.33,20.71,19.89,20.049999,-0.29,-1.43,75100,{"date":1425,"open":1426,"high":1372,"low":1427,"close":1398,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1398},"2026-03-02",20.27,19.85,0.55,2.78,144900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",19.66,19.99,19.5,19.79,0.1,0.51,39200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-26",20.19,20.24,19.63,19.69,-0.37,-1.84,64800,{"date":1450,"open":1451,"high":1382,"low":1452,"close":1410,"change":76,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1410},"2026-02-25",19.72,19.65,2.4,177500,{"date":1456,"open":1457,"high":1376,"low":1458,"close":1459,"change":1460,"percent_change":1337,"volume":1461,"transactions":9,"vwap":1459},"2026-02-24",19.47,19,19.59,-0.19,75700,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":389,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-23",19.37,20.16,19.78,2.38,187100,{"date":1470,"open":1452,"high":1452,"low":1471,"close":1472,"change":161,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-20",19.02,19.32,-1.23,65800,{"date":1476,"open":1477,"high":1452,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-19",18.9,18.66,19.56,0.74,3.93,92300,{"date":1484,"open":1485,"high":1458,"low":1486,"close":1487,"change":815,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",18.78,18.73,18.82,1.18,24700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-17",18.83,18.89,18.19,18.6,-0.26,-1.38,67800,{"date":1500,"open":1501,"high":1458,"low":1502,"close":1503,"change":420,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",18.63,18.59,18.86,1.73,45900,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":266,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",19.29,18.42,18.54,-3.24,57600,{"date":1514,"open":1515,"high":1508,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",18.51,18.48,19.16,0.71,3.85,98000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":489,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",18.77,18.93,18.24,18.45,-2.12,78700,{"date":1530,"open":1526,"high":1458,"low":1526,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",18.85,0.43,2.33,46600,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1509,"change":515,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1509},"2026-02-06",18.25,18.58,1.15,36600,{"date":1542,"open":1510,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",18.74,18.15,18.21,-0.51,-2.72,34200,{"date":1550,"open":1551,"high":1485,"low":1544,"close":1552,"change":507,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-04",18.2,18.72,3.25,39700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":973,"volume":1562,"transactions":9,"vwap":1560},"2026-02-03",18.14,18.43,17.99,18.13,-0.01,42400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1557,"change":782,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1557},"2026-02-02",18.049999,18.49,17.65,-0.6,135900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1537,"change":1421,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1537},"2026-01-30",18.5,17.64,-1.56,78900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1510,"change":1446,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1510},"2026-01-29",19.12,19.18,18.46,-1.96,122400,{"date":1584,"open":1585,"high":1471,"low":1586,"close":1587,"change":286,"percent_change":497,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",18.95,18.55,18.91,48800,{"date":1590,"open":1517,"high":1591,"low":1592,"close":1487,"change":1241,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1487},"2026-01-27",19.24,18.8,-1.41,60800,{"date":1596,"open":1597,"high":1598,"low":1523,"close":1599,"change":1329,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-26",18.88,19.22,19.09,1.76,120200,{"date":1603,"open":1604,"high":1605,"low":1543,"close":1606,"change":1561,"percent_change":448,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",18.96,19.01,18.76,42000,{"date":1609,"open":1605,"high":1578,"low":1572,"close":1523,"change":225,"percent_change":910,"volume":1610,"transactions":9,"vwap":1523},"2026-01-22",46200,{"date":1612,"open":1613,"high":1614,"low":1486,"close":1613,"change":1615,"percent_change":1234,"volume":1616,"transactions":9,"vwap":1613},"2026-01-21",18.94,19.34,0.18,57700,{"date":1618,"open":1619,"high":1620,"low":1495,"close":1606,"change":459,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1606},"2026-01-20",18.65,19.27,0.75,79100,{"date":1624,"open":1525,"high":1625,"low":1551,"close":1626,"change":815,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-16",18.75,18.62,1.2,39500,{"date":1630,"open":1631,"high":1613,"low":1537,"close":1632,"change":49,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-15",18.56,18.4,-1.13,45400,{"date":1636,"open":1537,"high":1625,"low":1560,"close":1637,"change":497,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-14",18.61,2.65,94000,{"date":1641,"open":1642,"high":1537,"low":1643,"close":1560,"change":420,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1560},"2026-01-13",17.89,17.8,1.8,34000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":506,"percent_change":667,"volume":1652,"transactions":9,"vwap":1651},"2026-01-12",17.58,18.01,17.54,17.81,42900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":75,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-09",17.69,17.7,17.27,17.61,0.4,48200,{"date":1662,"open":1663,"high":1651,"low":1664,"close":1650,"change":515,"percent_change":192,"volume":1665,"transactions":9,"vwap":1650},"2026-01-08",17.26,17.14,28900,{"date":1667,"open":1668,"high":1642,"low":1669,"close":1669,"change":766,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-07",17.75,17.33,-2.97,67100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":76,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",17.44,17.88,17.08,17.86,2.7,44900,{"date":1681,"open":1682,"high":1668,"low":1683,"close":1684,"change":708,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-05",17.67,17.059999,17.39,-1.14,121300,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1211,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-02",16.95,17.83,17.59,3.59,72100,{"date":1695,"open":1689,"high":1663,"low":1689,"close":1696,"change":149,"percent_change":125,"volume":1697,"transactions":9,"vwap":1696},"2025-12-31",16.98,57400,{"date":1699,"open":1700,"high":1669,"low":1701,"close":1701,"change":449,"percent_change":1400,"volume":1702,"transactions":9,"vwap":1701},"2025-12-30",17.24,17,44500,{"date":1704,"open":1705,"high":1669,"low":1705,"close":1706,"change":1615,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",16.84,17.15,1.06,47000,{"date":1710,"open":1711,"high":1657,"low":1712,"close":1713,"change":1460,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-26",17.12,16.78,16.97,-1.11,40000,{"date":1717,"open":1706,"high":1650,"low":1683,"close":1718,"change":1138,"percent_change":1138,"volume":1719,"transactions":9,"vwap":1718},"2025-12-24",17.16,24200,{"date":1721,"open":1722,"high":1643,"low":1664,"close":1718,"change":488,"percent_change":553,"volume":1723,"transactions":9,"vwap":1718},"2025-12-23",17.34,40900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1196,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-22",16.73,17.6,16.64,17.3,3.41,77700,{"date":1733,"open":1734,"high":1735,"low":1728,"close":1726,"change":488,"percent_change":1114,"volume":1736,"transactions":9,"vwap":1726},"2025-12-19",17.049999,17.19,78600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":225,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",17.040001,17.17,16.63,16.87,-1,46800,{"date":1746,"open":1728,"high":1735,"low":1747,"close":1739,"change":1438,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-12-17",16.62,3.09,41500,{"date":1751,"open":1752,"high":1664,"low":30,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-16",17.030001,16.53,-0.71,-4.12,105800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1700,"change":296,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1700},"2025-12-15",17.5,17.57,16.92,-1.32,99900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1460,"percent_change":919,"volume":747,"transactions":9,"vwap":1769},"2025-12-12",17.72,18.02,17.32,17.47,{"date":1771,"open":1772,"high":1557,"low":1573,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-11",17.91,17.66,-0.38,-2.11,38700,{"date":1778,"open":1779,"high":1486,"low":1780,"close":1781,"change":369,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-10",18.37,17.9,18.040001,-1.53,125900,{"date":1785,"open":1779,"high":1786,"low":1787,"close":1788,"change":1138,"percent_change":1138,"volume":1789,"transactions":9,"vwap":1788},"2025-12-09",18.52,18.059999,18.32,37600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1788,"change":154,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1788},"2025-12-08",18.53,19.2,18.11,-1.87,84300,{"date":1798,"open":1501,"high":1464,"low":1580,"close":1799,"change":506,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-05",18.67,1.08,139800,{"date":1803,"open":1804,"high":1502,"low":1804,"close":1805,"change":420,"percent_change":1600,"volume":1806,"transactions":9,"vwap":1805},"2025-12-04",18.17,18.47,36900,{"date":1808,"open":1809,"high":1572,"low":1810,"close":1544,"change":1480,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1544},"2025-12-03",17.53,17.43,4.25,136900,{"date":1814,"open":1677,"high":1780,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-02",17.13,17.41,-0.46,-2.57,87400,{"date":1821,"open":1677,"high":1822,"low":1650,"close":1823,"change":1219,"percent_change":419,"volume":1824,"transactions":9,"vwap":1823},"2025-12-01",18.3,17.87,64500,{"date":1826,"open":1658,"high":1827,"low":1828,"close":1829,"change":1615,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-28",18,17.56,17.85,1.02,20200,{"date":1833,"open":1780,"high":1566,"low":1691,"close":1682,"change":296,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1682},"2025-11-26",-1.28,55200,{"date":1837,"open":1631,"high":1799,"low":1816,"close":1780,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1780},"2025-11-25",-0.65,-3.5,89600,{"date":1842,"open":1794,"high":1486,"low":1827,"close":1586,"change":1438,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1586},"2025-11-24",2.83,63000,{"date":1846,"open":1781,"high":1495,"low":1847,"close":1781,"change":1848,"percent_change":1406,"volume":1849,"transactions":9,"vwap":1781},"2025-11-21",17.84,-0.13,92900,{"date":1851,"open":1492,"high":1852,"low":1544,"close":1804,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1804},"2025-11-20",19.17,-0.49,-2.63,75500,{"date":1857,"open":1858,"high":1543,"low":1787,"close":1478,"change":1123,"percent_change":110,"volume":1859,"transactions":9,"vwap":1478},"2025-11-19",18.57,126000,{"date":1861,"open":1485,"high":1458,"low":1510,"close":1625,"change":296,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1625},"2025-11-18",-1.21,67500,{"date":1865,"open":1434,"high":1326,"low":1866,"close":1866,"change":1867,"percent_change":1012,"volume":1868,"transactions":9,"vwap":1866},"2025-11-17",18.98,-1.46,148600,{"date":1870,"open":1458,"high":1871,"low":1458,"close":1872,"change":1050,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-14",20.46,20.44,5.74,176800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":648,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-13",19.54,19.55,19.14,19.33,-0.82,46900,{"date":1884,"open":1877,"high":1452,"low":1885,"close":1886,"change":448,"percent_change":1496,"volume":1887,"transactions":9,"vwap":1886},"2025-11-12",19.1,19.49,80200,{"date":1889,"open":1452,"high":1434,"low":1890,"close":1877,"change":708,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1877},"2025-11-11",19.52,-1.01,65100,{"date":1894,"open":1878,"high":1895,"low":1458,"close":1896,"change":1098,"percent_change":1003,"volume":1897,"transactions":9,"vwap":1896},"2025-11-10",19.77,19.74,144300,{"date":1899,"open":1525,"high":1900,"low":1781,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-07",19.43,19.39,1.52,8.51,200600,{"date":1906,"open":1907,"high":1781,"low":1668,"close":1823,"change":327,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1823},"2025-11-06",17.79,0.06,34300,{"date":1911,"open":1545,"high":1912,"low":1668,"close":1677,"change":892,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1677},"2025-11-05",18.28,-2.35,49400,{"date":1916,"open":1572,"high":1799,"low":1551,"close":1917,"change":1918,"percent_change":1919,"volume":1652,"transactions":9,"vwap":1917},"2025-11-04",18.29,-0.47,-2.51,{"date":1921,"open":1922,"high":1523,"low":1537,"close":1606,"change":875,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1606},"2025-11-03",18.41,1.63,78300,{"date":1926,"open":1526,"high":1478,"low":1551,"close":1580,"change":328,"percent_change":578,"volume":1927,"transactions":9,"vwap":1580},"2025-10-31",81600,{"date":1929,"open":1565,"high":1572,"low":1642,"close":1558,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1558},"2025-10-30",0.36,1.99,101800,{"date":1934,"open":1767,"high":1566,"low":1935,"close":1936,"change":75,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-29",17.94,18.07,0.39,50700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1827,"change":782,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1827},"2025-10-28",18.1,18.18,17.63,-0.61,64100,{"date":1947,"open":1948,"high":1566,"low":1642,"close":1794,"change":286,"percent_change":1169,"volume":1949,"transactions":9,"vwap":1794},"2025-10-27",17.96,46400,{"date":1951,"open":1526,"high":1566,"low":1829,"close":1767,"change":1918,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1767},"2025-10-24",-2.54,71300,{"date":1955,"open":1956,"high":1566,"low":1956,"close":1566,"change":1957,"percent_change":1958,"volume":1294,"transactions":9,"vwap":1566},"2025-10-23",17.38,1.28,7.44,{"date":1960,"open":1810,"high":1780,"low":1961,"close":1962,"change":368,"percent_change":130,"volume":1963,"transactions":9,"vwap":1962},"2025-10-22",17.18,17.21,117500,{"date":1965,"open":1935,"high":1827,"low":1966,"close":1967,"change":1944,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-21",17.28,17.31,-3.4,43100,{"date":1971,"open":1739,"high":1972,"low":1739,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-20",17.98,17.92,0.98,5.79,120100,{"date":1978,"open":1683,"high":1700,"low":1979,"close":1980,"change":296,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-17",16.79,16.94,-1.34,96700,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1740,"change":1123,"percent_change":1315,"volume":1987,"transactions":9,"vwap":1740},"2025-10-16",17.36,16.75,108700,{"date":1989,"open":1990,"high":1772,"low":1664,"close":1663,"change":1421,"percent_change":995,"volume":1991,"transactions":9,"vwap":1663},"2025-10-15",17.68,132400,{"date":1993,"open":1567,"high":1559,"low":1769,"close":1994,"change":1241,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-14",17.55,-1.52,154200,{"date":1998,"open":1567,"high":1794,"low":1648,"close":1999,"change":460,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",17.82,2.41,104800,{"date":2003,"open":2004,"high":1829,"low":2005,"close":2006,"change":389,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-10",17.07,16.7,17.4,2.72,251100,{"date":2010,"open":1761,"high":1683,"low":2011,"close":1980,"change":2012,"percent_change":161,"volume":2013,"transactions":9,"vwap":1980},"2025-10-09",16.66,-0.04,83900,{"date":2015,"open":1676,"high":1706,"low":2016,"close":1696,"change":368,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1696},"2025-10-08",16.88,-0.59,133900,{"date":2020,"open":1994,"high":2021,"low":1676,"close":1676,"change":130,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1676},"2025-10-07",17.73,-3.28,131600,{"date":2025,"open":1948,"high":1494,"low":2006,"close":1773,"change":166,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1773},"2025-10-06",-1.4,159900,{"date":2029,"open":1668,"high":2030,"low":1668,"close":1772,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1772},"2025-10-03",18.27,0.12,0.67,80800,{"date":2035,"open":1537,"high":2036,"low":1668,"close":1907,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1907},"2025-10-02",18.35,-0.56,-3.05,102700,{"date":2041,"open":1544,"high":2042,"low":1656,"close":2036,"change":1437,"percent_change":1428,"volume":2043,"transactions":9,"vwap":2036},"2025-10-01",18.64,197900,{"date":2045,"open":1780,"high":1566,"low":1760,"close":1537,"change":534,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1537},"2025-09-30",1.39,109000,{"date":2049,"open":1631,"high":1597,"low":1690,"close":1827,"change":1546,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1827},"2025-09-29",-2.76,116000,{"date":2053,"open":1625,"high":2054,"low":1515,"close":1515,"change":1460,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1515},"2025-09-26",19.08,-1.02,51900,{"date":2058,"open":1792,"high":2059,"low":1822,"close":2060,"change":979,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-25",18.71,18.7,0.92,72800,{"date":2064,"open":2065,"high":2066,"low":1515,"close":1792,"change":105,"percent_change":1226,"volume":2067,"transactions":9,"vwap":1792},"2025-09-24",19.07,19.25,137100,{"date":2069,"open":1827,"high":1890,"low":2070,"close":1492,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1492},"2025-09-23",17.93,0.84,4.67,273800,{"date":2075,"open":2076,"high":1557,"low":2077,"close":1559,"change":506,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1559},"2025-09-22",17.77,17.51,1.12,71700,{"date":2081,"open":1557,"high":1557,"low":2082,"close":1907,"change":892,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1907},"2025-09-19",17.52,-2.36,110100,{"date":2086,"open":1632,"high":1632,"low":1827,"close":2087,"change":1848,"percent_change":1754,"volume":2088,"transactions":9,"vwap":2087},"2025-09-18",18.22,61300,{"date":2090,"open":1566,"high":2091,"low":2030,"close":2036,"change":488,"percent_change":257,"volume":2092,"transactions":9,"vwap":2036},"2025-09-17",18.79,87800,{"date":2094,"open":1942,"high":1566,"low":1649,"close":1566,"change":515,"percent_change":1539,"volume":2095,"transactions":9,"vwap":1566},"2025-09-16",110400,{"date":2097,"open":1990,"high":1592,"low":1990,"close":1912,"change":507,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1912},"2025-09-15",3.34,150500,{"date":2101,"open":1827,"high":1525,"low":1658,"close":1655,"change":927,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1655},"2025-09-12",-1.83,73800,{"date":2105,"open":1912,"high":2036,"low":1675,"close":1767,"change":369,"percent_change":1782,"volume":1562,"transactions":9,"vwap":1767},"2025-09-11",{"date":2107,"open":1551,"high":1805,"low":1941,"close":1822,"change":459,"percent_change":203,"volume":2108,"transactions":9,"vwap":1822},"2025-09-10",152200,{"date":2110,"open":1690,"high":2111,"low":1656,"close":2112,"change":1098,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-09",18.26,18.16,1.97,112100,{"date":2116,"open":2117,"high":1805,"low":1682,"close":1651,"change":225,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1651},"2025-09-08",17.95,-0.95,163000,{"date":2121,"open":2070,"high":1822,"low":1773,"close":1972,"change":24,"percent_change":379,"volume":2122,"transactions":9,"vwap":1972},"2025-09-05",157300,{"date":2124,"open":1729,"high":1804,"low":1729,"close":2070,"change":275,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2070},"2025-09-04",3.58,189800,{"date":2128,"open":1573,"high":1773,"low":1676,"close":1967,"change":1774,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1967},"2025-09-03",-2.15,234400,{"date":2132,"open":2133,"high":2076,"low":2133,"close":1655,"change":986,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1655},"2025-09-02",16.67,5.55,238600,{"date":2137,"open":2138,"high":1761,"low":2139,"close":2140,"change":979,"percent_change":1830,"volume":2141,"transactions":9,"vwap":2140},"2025-08-29",16.51,16.3,16.76,71500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":357,"percent_change":380,"volume":1671,"transactions":9,"vwap":2147},"2025-08-28",16.46,16.83,16.36,16.59,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2144,"change":1138,"percent_change":1138,"volume":2153,"transactions":9,"vwap":2144},"2025-08-27",16.45,16.69,16.31,57000,{"date":2155,"open":2156,"high":2157,"low":2152,"close":2144,"change":449,"percent_change":910,"volume":997,"transactions":9,"vwap":2144},"2025-08-26",16.65,17.02,{"date":2159,"open":2146,"high":2160,"low":2161,"close":2162,"change":578,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-25",16.99,16.35,16.61,0.97,245300,{"date":2166,"open":2167,"high":2150,"low":2167,"close":2150,"change":203,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2150},"2025-08-22",15.73,4.91,99300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-21",16.09,16.2,15.64,15.68,-0.44,-2.73,85100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":497,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-20",15.8,16.5,15.71,16.12,3.07,232900,{"date":2188,"open":2189,"high":2175,"low":2190,"close":2174,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2174},"2025-08-19",14.92,14.81,0.64,4.27,223000,{"date":2195,"open":2181,"high":2181,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-18",15,-0.88,-5.54,197800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1908,"percent_change":678,"volume":2206,"transactions":9,"vwap":2205},"2025-08-15",15.82,16.17,15.35,15.88,131900,{"date":2208,"open":2209,"high":2146,"low":2210,"close":2202,"change":368,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2202},"2025-08-14",15.86,15.69,-0.63,156700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1188,"percent_change":2038,"volume":2218,"transactions":9,"vwap":2217},"2025-08-13",16.48,15.43,15.92,288600,{"date":2220,"open":2221,"high":2156,"low":2222,"close":2223,"change":2224,"percent_change":430,"volume":2225,"transactions":9,"vwap":2223},"2025-08-12",16.43,16.18,16.42,0.04,173800,{"date":2227,"open":2152,"high":2156,"low":2228,"close":2229,"change":419,"percent_change":1056,"volume":2230,"transactions":9,"vwap":2229},"2025-08-11",15.74,16.38,192300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2032,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-08",15.56,16.27,15.29,4.29,175100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-07",15.15,15.9,14.9,15.6,0.45,2.97,228700,{"date":2248,"open":2196,"high":2240,"low":2249,"close":2240,"change":815,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2240},"2025-08-06",14.7,1.47,210100,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":178,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-05",13.93,14.99,14.93,7.18,269400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2254,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2254},"2025-08-04",13.28,13.98,13.05,0.65,4.89,241300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2261,"change":782,"percent_change":1881,"volume":2272,"transactions":9,"vwap":2261},"2025-08-01",13.31,13.34,12.95,108900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":488,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-31",13.45,13.55,13.3,13.39,-1.03,49500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":470,"percent_change":1546,"volume":2287,"transactions":9,"vwap":2286},"2025-07-30",13.62,13.7,13.46,13.53,99600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":836,"percent_change":507,"volume":2294,"transactions":9,"vwap":2293},"2025-07-29",13.54,13.66,13.33,13.6,89700,{"date":2296,"open":2297,"high":2283,"low":2298,"close":2299,"change":579,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-28",13.1,13,13.52,3.76,138600,{"date":2303,"open":2304,"high":2261,"low":2304,"close":2305,"change":1219,"percent_change":25,"volume":2306,"transactions":9,"vwap":2305},"2025-07-25",13.01,13.03,102000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2304,"change":515,"percent_change":2312,"volume":2306,"transactions":9,"vwap":2304},"2025-07-24",12.83,13.11,12.65,1.64,{"date":2314,"open":2315,"high":2316,"low":2311,"close":2317,"change":979,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-23",12.7,12.98,12.8,1.35,231800,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2012,"percent_change":120,"volume":2325,"transactions":9,"vwap":2324},"2025-07-22",12.6,12.72,12.63,110300,{"date":2327,"open":2328,"high":2323,"low":2329,"close":2330,"change":2012,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-21",12.71,12.48,12.67,-0.31,86300,{"date":2334,"open":2335,"high":2271,"low":2336,"close":2328,"change":1138,"percent_change":1138,"volume":2337,"transactions":9,"vwap":2328},"2025-07-18",12.85,12.45,88200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2328,"change":534,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2328},"2025-07-17",12.36,12.76,12.31,2.01,142600,{"date":2346,"open":2347,"high":2323,"low":2348,"close":2349,"change":161,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-16",12.69,12.43,12.46,-1.89,96600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2315,"change":368,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2315},"2025-07-15",12.77,12.89,12.64,-0.78,85800,{"date":2360,"open":2271,"high":2361,"low":2323,"close":2317,"change":449,"percent_change":2362,"volume":929,"transactions":9,"vwap":2317},"2025-07-14",12.99,-1.16,{"date":2364,"open":2365,"high":2304,"low":2341,"close":2271,"change":459,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2271},"2025-07-11",12.81,1.09,120700,{"date":2369,"open":2323,"high":2298,"low":2370,"close":2365,"change":24,"percent_change":1937,"volume":2371,"transactions":9,"vwap":2365},"2025-07-10",12.66,89500,{"date":2373,"open":2374,"high":2374,"low":2341,"close":2341,"change":1754,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2341},"2025-07-09",13.56,-5.27,214900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":459,"percent_change":1303,"volume":2383,"transactions":9,"vwap":2382},"2025-07-08",13.35,13.73,13.27,13.47,252400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2292,"change":460,"percent_change":1553,"volume":2389,"transactions":9,"vwap":2292},"2025-07-07",12.88,13.4,12.82,265200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":349,"volume":2397,"transactions":9,"vwap":2395},"2025-07-03",12.75,12.96,12.74,12.91,0.19,82600,{"date":2399,"open":2394,"high":2304,"low":2400,"close":2323,"change":419,"percent_change":754,"volume":2401,"transactions":9,"vwap":2323},"2025-07-02",12.61,205400,{"date":2403,"open":2404,"high":2356,"low":2405,"close":2400,"change":25,"percent_change":1627,"volume":2406,"transactions":9,"vwap":2400},"2025-07-01",12.4,12.32,98500,{"date":2408,"open":2329,"high":2409,"low":2410,"close":2349,"change":1138,"percent_change":1138,"volume":2411,"transactions":9,"vwap":2349},"2025-06-30",12.59,12.41,87700,{"date":2413,"open":2414,"high":2322,"low":2340,"close":2349,"change":578,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2349},"2025-06-27",12.38,1.3,122200,{"date":2418,"open":2419,"high":2348,"low":2419,"close":2420,"change":534,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-26",12.06,12.3,2.07,118100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1123,"percent_change":236,"volume":2429,"transactions":9,"vwap":2428},"2025-06-25",12.14,12.17,11.78,12.05,112900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2425,"change":286,"percent_change":1621,"volume":2435,"transactions":9,"vwap":2425},"2025-06-24",11.88,12.19,11.8,102400,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2428,"change":419,"percent_change":2061,"volume":2440,"transactions":9,"vwap":2428},"2025-06-23",12.03,12.34,223200,{"date":2442,"open":2443,"high":2433,"low":2444,"close":2445,"change":1848,"percent_change":919,"volume":1927,"transactions":9,"vwap":2445},"2025-06-20",12.11,11.92,11.94,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1219,"percent_change":979,"volume":2452,"transactions":9,"vwap":2451},"2025-06-18",12.09,12.21,12,12.07,134400,{"date":2454,"open":2455,"high":2426,"low":2455,"close":2428,"change":815,"percent_change":773,"volume":2456,"transactions":9,"vwap":2428},"2025-06-17",11.86,166600,{"date":2458,"open":2455,"high":2459,"low":2460,"close":2461,"change":286,"percent_change":203,"volume":2462,"transactions":9,"vwap":2461},"2025-06-16",12.13,11.7,11.83,240500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":506,"percent_change":1504,"volume":2469,"transactions":9,"vwap":2468},"2025-06-13",11.76,11.89,11.58,11.74,150200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":149,"percent_change":225,"volume":2476,"transactions":9,"vwap":2475},"2025-06-12",11.52,11.71,11.44,11.54,199900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":419,"percent_change":1234,"volume":2483,"transactions":9,"vwap":2482},"2025-06-11",11.45,11.62,11.37,11.56,175400,{"date":2485,"open":2467,"high":2486,"low":2487,"close":2479,"change":1138,"percent_change":1138,"volume":2488,"transactions":9,"vwap":2479},"2025-06-10",11.64,11.38,75600,{"date":2490,"open":2491,"high":2475,"low":2491,"close":2479,"change":287,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2479},"2025-06-09",11.23,2.42,96300,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2396,"percent_change":1504,"volume":2499,"transactions":9,"vwap":2498},"2025-06-06",11,11.47,11.18,166100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":836,"percent_change":745,"volume":2506,"transactions":9,"vwap":2505},"2025-06-05",10.98,11.09,10.93,10.99,56400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1399,"percent_change":2513,"volume":2294,"transactions":9,"vwap":2512},"2025-06-04",11.07,11.27,10.8,10.91,-1.62,{"date":2515,"open":2516,"high":2517,"low":2496,"close":2503,"change":449,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2503},"2025-06-03",11.24,11.35,-1.33,3721800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2516,"change":459,"percent_change":318,"volume":2525,"transactions":9,"vwap":2516},"2025-06-02",11.22,11.68,11.21,261200,{"date":2527,"open":2491,"high":2528,"low":2529,"close":2529,"change":42,"percent_change":1297,"volume":1736,"transactions":9,"vwap":2529},"2025-05-30",11.39,11.1,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1908,"percent_change":348,"volume":2536,"transactions":9,"vwap":2535},"2025-05-29",11.34,11.42,11.13,11.32,67400,{"date":2538,"open":2498,"high":2517,"low":2539,"close":2540,"change":24,"percent_change":2244,"volume":2541,"transactions":9,"vwap":2540},"2025-05-28",11.08,11.26,94100,{"date":2543,"open":2544,"high":2479,"low":2545,"close":2524,"change":2012,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2524},"2025-05-27",11.25,11.11,-0.36,126500,{"date":2549,"open":2550,"high":2540,"low":2550,"close":2544,"change":1615,"percent_change":1923,"volume":2551,"transactions":9,"vwap":2544},"2025-05-23",10.95,85900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2509,"change":327,"percent_change":286,"volume":2557,"transactions":9,"vwap":2509},"2025-05-22",10.89,11.15,10.85,53700,{"date":2559,"open":2529,"high":2560,"low":2550,"close":2561,"change":1561,"percent_change":1123,"volume":2406,"transactions":9,"vwap":2561},"2025-05-21",11.2,11.06,{"date":2563,"open":2550,"high":2564,"low":2565,"close":2509,"change":419,"percent_change":178,"volume":2566,"transactions":9,"vwap":2509},"2025-05-20",11.14,10.82,107400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1561,"percent_change":1123,"volume":2573,"transactions":9,"vwap":2572},"2025-05-19",10.9,11.03,10.77,10.96,130900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":875,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-16",10.68,11.02,10.67,10.97,2.81,171600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2578,"change":214,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2578},"2025-05-15",10.38,10.72,10.21,2.5,151300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2591,"change":368,"percent_change":2118,"volume":980,"transactions":9,"vwap":2591},"2025-05-14",10.41,10.61,10.33,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1937,"percent_change":1519,"volume":2600,"transactions":9,"vwap":2599},"2025-05-13",10.18,10.55,10.13,10.51,87300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":979,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-12",10.27,10.4,9.95,10.12,1.71,95300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2605,"change":25,"percent_change":1321,"volume":1177,"transactions":9,"vwap":2605},"2025-05-09",9.81,10.04,9.8,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2613,"change":2031,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2613},"2025-05-08",9.67,9.93,9.61,1.24,68100,{"date":2622,"open":2623,"high":2624,"low":181,"close":2624,"change":1615,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-07",9.5,9.68,1.89,200500,{"date":2628,"open":2629,"high":2630,"low":181,"close":2623,"change":328,"percent_change":420,"volume":2631,"transactions":9,"vwap":2623},"2025-05-06",9.45,9.59,128800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-05",10,10.11,9.46,9.47,-0.57,-5.68,186300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2612,"change":149,"percent_change":708,"volume":2646,"transactions":9,"vwap":2612},"2025-05-02",10.09,10.2,9.89,63500,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":534,"percent_change":843,"volume":2652,"transactions":9,"vwap":2651},"2025-05-01",9.73,10.19,10.06,68400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2611,"change":1399,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2611},"2025-04-30",9.82,10.07,9.75,-1.8,53900,{"date":2661,"open":2662,"high":2663,"low":2655,"close":2664,"change":327,"percent_change":1437,"volume":1715,"transactions":9,"vwap":2664},"2025-04-29",9.94,10.1,9.99,{"date":2666,"open":2667,"high":2644,"low":2668,"close":2669,"change":1908,"percent_change":1106,"volume":1849,"transactions":9,"vwap":2669},"2025-04-28",9.92,9.84,9.98,{"date":185,"open":2671,"high":2672,"low":2673,"close":2667,"change":2224,"percent_change":1659,"volume":1401,"transactions":9,"vwap":2667},9.88,9.96,9.78]