[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCME":3,"homepage-market-summary":28,"stock-historical-WCME":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WCME","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust WCM Developing World Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5469,0.1044,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.09,19.2899,19.477,-0.387,-1.99,5841,20.29,16.175,14547.087343800797,70.8,503,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},13.91,12357,4510318.923294,36.55,"2025-04-28",[183,186,195,205,216,227,238,247,256,266,275,284,293,303,314,322,331,341,350,359,368,379,388,399,409,419,430,438,447,457,465,472,479,487,497,505,515,525,531,540,546,554,565,573,584,594,602,609,617,627,635,646,656,666,676,686,694,702,712,722,730,740,748,757,766,774,780,789,796,804,810,818,823,829,835,841,846,855,863,870,876,884,890,897,903,909,916,922,929,936,943,949,957,963,970,977,983,989,995,1002,1007,1013,1018,1025,1032,1038,1044,1049,1055,1061,1066,1072,1077,1086,1092,1098,1106,1113,1120,1128,1134,1140,1146,1153,1161,1168,1176,1184,1193,1201,1208,1216,1225,1233,1239,1248,1255,1262,1268,1276,1282,1289,1296,1303,1311,1318,1324,1331,1338,1342,1348,1356,1364,1371,1379,1385,1390,1394,1400,1406,1411,1418,1424,1431,1437,1445,1450,1455,1459,1465,1473,1478,1483,1488,1494,1501,1508,1514,1518,1523,1529,1536,1543,1550,1556,1563,1568,1576,1581,1584,1591,1597,1604,1610,1617,1623,1630,1635,1641,1648,1655,1660,1666,1671,1678,1683,1688,1694,1699,1702,1705,1710,1715,1719,1726,1730,1733,1737,1741,1747,1754,1760,1767,1774,1781,1786,1793,1799,1804,1809,1815,1822,1829,1834,1840,1844,1851,1857,1862,1870,1874,1879,1885,1890,1894,1900,1906,1913,1919,1924,1931,1937,1941,1945,1951,1955,1958,1961,1965,1971,1975,1979,1981,1985,1989,1994,1998,2003,2009,2013,2018,2024,2029,2035,2040,2048,2055,2060,2067,2072,2076,2082,2087,2093,2099,2105,2111,2117,2120,2123,2129,2136,2143,2150,2155,2161,2168,2172,2177,2185,2194,2199,2202,2208,2214,2220,2225,2232,2238,2243,2246,2253,2259,2263,2269,2275,2281,2287,2294,2299,2301,2304,2311,2318,2322,2326,2331,2338,2343,2349,2356,2361,2368,2372,2377,2380,2384,2388,2393,2398,2404,2408,2415,2422,2427,2433,2437,2442,2446,2452,2457,2464,2469,2474,2478,2486,2492,2499,2504,2510,2515,2520,2526,2532,2538],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},79,19.2095,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",19.39,19.4876,-0.2424,-1.23,4767.9848,63,19.4456,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",19.75,19.8,19.7194,-0.0514,-0.26,10980.085048,96,19.763,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",19.77,19.82,19.7308,19.7708,0.5468,2.84,4836.8117,55,19.7906,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",19.2,19.26,19.11,19.224,0.1952,1.03,7216.7677,77,19.1552,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",18.94,19.0441,18.83,19.0288,-0.0392,-0.21,111905.157401,61,18.9825,{"date":239,"open":220,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",19.19,19.068,-0.1306,-0.68,12645.7688,104,19.1178,{"date":248,"open":17,"high":249,"low":17,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",19.21,19.1986,0.0649,0.34,26659.4618,67,19.1358,{"date":257,"open":17,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",19.14,19.02,19.1337,-0.235,-1.21,1842.4618,54,19.1147,{"date":267,"open":268,"high":188,"low":219,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",19.27,19.3687,0.2058,1.07,6924.4035,73,19.3163,{"date":276,"open":277,"high":268,"low":17,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",19.25,19.1629,-0.0475,-0.25,9650.5886,64,19.1902,{"date":285,"open":249,"high":286,"low":249,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",19.23,19.2104,-0.3266,-1.67,1013.2373,41,19.2256,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",19.4699,19.537,19.38,0.0721,0.37,4630.0669,80,19.4418,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",19.34,19.5,19.3317,19.4649,0.4572,2.41,5460.4669,57,19.4064,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":166,"volume":320,"transactions":50,"vwap":321},"2026-09-18",18.91,19.0077,18.87,0.0232,7000.5969,18.9196,{"date":323,"open":229,"high":324,"low":229,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",19.03,18.9845,0.3169,1.7,3645.4669,47,19.0031,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",18.7999,18.85,18.6676,-0.0505,-0.27,2357.4669,49,18.8041,{"date":342,"open":231,"high":231,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",18.68,18.7181,-0.1159,-0.62,5068.4669,71,18.7147,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",18.8,18.834,-0.3542,-1.85,463.4669,44,18.8477,{"date":360,"open":286,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",19.2309,19.1882,0.1364,0.72,2166.4669,68,19.2229,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",19.05,19.06,19.04,19.0518,-0.3176,-1.64,2914.4669,37,19.0506,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":282,"vwap":387},"2026-09-09",19.49,19.36,19.3694,-0.2106,-1.08,4029.4669,19.4017,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",19.59,19.5901,19.52,19.58,0.2134,1.1,20804.7113,114,19.5496,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",19.35,19.3666,19.33,0.2166,1.13,1100.9503,35,19.3434,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",19.01,19.15,18.9999,0.0854,0.45,8097.1883,95,19.0807,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",18.96,19.07,18.88,19.0646,0.1431,0.76,5468.948,148,18.992,{"date":431,"open":421,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":282,"vwap":437},"2026-09-01",19.0753,18.9215,-0.0203,-0.11,2491.372,19.011,{"date":439,"open":440,"high":440,"low":316,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",18.9949,18.9418,-0.1698,-0.89,6626.5749,45,18.9431,{"date":448,"open":449,"high":450,"low":371,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",19.24,19.245,19.1116,-0.1558,-0.81,4249.3719,62,19.1171,{"date":458,"open":459,"high":459,"low":286,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":445,"vwap":464},"2026-08-27",19.295,19.2674,0.0675,0.35,3483.3749,19.2394,{"date":466,"open":449,"high":277,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":377,"vwap":471},"2026-08-26",19.1999,-0.0935,-0.48,1607.6719,19.2357,{"date":473,"open":474,"high":475,"low":258,"close":475,"change":476,"percent_change":327,"volume":477,"transactions":301,"vwap":478},"2026-08-25",19.18,19.2934,0.3222,6834.370343,19.1906,{"date":480,"open":411,"high":411,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":264,"vwap":486},"2026-08-24",18.93,18.9712,-0.3188,-1.65,3584.1576,18.9741,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",19.2473,19.3,19.29,0.2862,1.51,1561.4528,40,19.2894,{"date":498,"open":259,"high":370,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":312,"vwap":504},"2026-08-20",18.98,19.0038,0.1213,0.64,4198.5228,19.0241,{"date":506,"open":318,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",18.92,18.82,18.8825,0.1745,0.93,8426.7218,83,18.8575,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",18.86,18.89,18.708,-0.4926,-2.57,6977.2488,46,18.8181,{"date":526,"open":286,"high":277,"low":474,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":312,"vwap":250},"2026-08-17",19.2006,0.2213,1.17,4502.8928,{"date":532,"open":533,"high":533,"low":481,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",19.0201,18.9793,-0.0287,-0.15,10014.9428,36,18.9555,{"date":541,"open":229,"high":324,"low":229,"close":542,"change":543,"percent_change":71,"volume":544,"transactions":545,"vwap":440},"2026-08-13",19.008,0.0621,1034.1338,33,{"date":547,"open":481,"high":548,"low":316,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",18.9459,0.286,1.53,2450.1828,31,18.9302,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",18.74,18.789,18.65,18.6599,-0.0268,-0.14,3412.6548,56,18.6904,{"date":566,"open":567,"high":556,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":214,"vwap":572},"2026-08-10",18.6701,18.6867,-0.082,-0.44,3923.9768,18.6962,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",18.71,18.795,18.63,18.7687,0.0598,0.32,67222.924002,143,18.6507,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",18.66,18.81,18.7089,-0.2801,-1.48,13900.9768,198,18.7248,{"date":595,"open":17,"high":17,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",18.989,0.1058,0.56,25457.9768,50,19.0129,{"date":603,"open":587,"high":507,"low":576,"close":604,"change":299,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",18.8832,2,5265.9768,97,18.853,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":538,"vwap":616},"2026-08-03",18.4,18.5132,0.0864,0.47,2089.9768,18.4413,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",18.28,18.51,18.4268,0.1654,0.91,5598.9768,60,18.4551,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":523,"vwap":634},"2026-07-30",18.02,18.2614,0.5614,3.17,2522.9768,18.0609,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",17.81,18,17.585,17.7,-0.23,-1.28,5089.2188,58,17.7361,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":261,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",17.89,17.9399,17.71,17.93,-1.29,6262.9768,78,17.9034,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",18.1,18.165,18.03,-0.1411,-0.77,11391.9768,100,18.0741,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":291,"vwap":675},"2026-07-24",18.38,18.3956,18.3,18.3061,-0.4126,-2.2,2192.0428,18.3261,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",18.79,18.8114,18.7187,-0.1485,-0.79,2347.3268,29,18.7483,{"date":687,"open":688,"high":518,"low":231,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":236,"vwap":693},"2026-07-22",18.845,18.8672,-0.0969,-0.51,29959.8448,18.8523,{"date":695,"open":231,"high":696,"low":508,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",18.9641,0.3933,2.12,8205.9768,59,18.8823,{"date":703,"open":704,"high":558,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",18.57,18.52,18.5708,0.0779,0.42,44374.9768,146,18.5763,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",18.375,18.5601,18.4929,-0.2175,-1.16,6694.9768,69,18.4338,{"date":723,"open":318,"high":423,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":357,"vwap":729},"2026-07-16",18.705,18.7104,-0.4096,-2.14,3293.9768,18.8246,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",19.13,18.77,19.12,0.0122,0.06,14710.7648,103,19.025,{"date":741,"open":17,"high":258,"low":231,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",19.1078,0.2756,1.46,38447.7654,140,18.9732,{"date":749,"open":750,"high":259,"low":352,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",19,18.8322,-0.7148,-3.66,51515.7654,70,18.9995,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",19.46,19.575,19.45,19.547,0.169,0.87,9400,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",19.17,19.41,19.378,0.233,1.22,5200,{"date":775,"open":517,"high":776,"low":334,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",19.145,0.124,0.65,7800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",18.99,19.08,18.95,19.021,-0.529,-2.71,5300,{"date":790,"open":401,"high":791,"low":401,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",19.57,19.55,0.547,2.88,3400,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",19.43,18.75,19.0030003,-0.307,-1.59,8300,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":802,"volume":809,"transactions":9,"vwap":807},"2026-07-01",19.47,19.31,-0.311,3100,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",19.32,19.625,19.621,0.269,1.39,5400,{"date":819,"open":449,"high":820,"low":411,"close":820,"change":821,"percent_change":614,"volume":822,"transactions":9,"vwap":820},"2026-06-29",19.352,0.09,14400,{"date":824,"open":481,"high":825,"low":507,"close":826,"change":827,"percent_change":453,"volume":828,"transactions":9,"vwap":826},"2026-06-26",19.389,19.262,-0.158,14900,{"date":830,"open":759,"high":791,"low":305,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",19.42,0.11,0.57,12700,{"date":836,"open":837,"high":838,"low":218,"close":807,"change":171,"percent_change":839,"volume":840,"transactions":9,"vwap":807},"2026-06-24",19.28,19.405,-0.16,7100,{"date":842,"open":812,"high":381,"low":812,"close":305,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":305},"2026-06-23",-0.908,-4.48,13900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",20.27,20.28,20.21,20.248,0.209,1.04,4900,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-06-18",19.95,20.039,19.93,0.524,2.69,3500,{"date":864,"open":208,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",19.906,19.515,0.029,0.15,6500,{"date":871,"open":872,"high":872,"low":831,"close":873,"change":874,"percent_change":875,"volume":779,"transactions":9,"vwap":873},"2026-06-16",19.7,19.486,-0.176,-0.9,{"date":877,"open":878,"high":872,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",19.67,19.66,19.662,0.347,1.8,2200,{"date":885,"open":491,"high":401,"low":491,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",19.315,0.168,0.88,5500,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",18.56,19.147,0.947,5.2,2600,{"date":898,"open":704,"high":704,"low":899,"close":900,"change":901,"percent_change":289,"volume":902,"transactions":9,"vwap":900},"2026-06-10",18.16,18.2,-0.309,10000,{"date":904,"open":587,"high":587,"low":658,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",18.509,-0.012,-0.06,3200,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":832,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",18.62,18.504,18.521,0.6,6900,{"date":917,"open":229,"high":229,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",18.411,-1.26,-6.41,8500,{"date":923,"open":769,"high":924,"low":769,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",19.71,19.671,-0.119,-0.6,2900,{"date":930,"open":931,"high":931,"low":637,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",19.99,19.79,-0.476,-2.35,29800,{"date":937,"open":938,"high":23,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",20.1,20.266,0.14,0.7,6700,{"date":944,"open":945,"high":850,"low":945,"close":946,"change":947,"percent_change":493,"volume":948,"transactions":9,"vwap":946},"2026-06-01",19.9,20.126,0.3,6000,{"date":950,"open":951,"high":952,"low":207,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",19.81,19.88,19.826,-0.059,-0.3,13300,{"date":958,"open":393,"high":959,"low":792,"close":960,"change":961,"percent_change":580,"volume":962,"transactions":9,"vwap":960},"2026-05-28",19.92,19.885,0.063,4100,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":962,"transactions":9,"vwap":967},"2026-05-27",19.85,19.73,19.822,-0.004,-0.02,{"date":971,"open":966,"high":972,"low":973,"close":953,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":953},"2026-05-26",19.829,19.72,0.695,3.63,1200,{"date":978,"open":240,"high":219,"low":732,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-22",19.131,-0.138,-0.72,15600,{"date":984,"open":259,"high":807,"low":259,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-21",19.269,0.142,0.74,3300,{"date":990,"open":231,"high":991,"low":231,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",19.127,0.4,2.14,14600,{"date":996,"open":997,"high":318,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",18.59,18.727,-0.283,-1.49,3800,{"date":1003,"open":732,"high":258,"low":1004,"close":411,"change":1005,"percent_change":252,"volume":1006,"transactions":9,"vwap":411},"2026-05-18",18.9,0.064,3900,{"date":1008,"open":507,"high":750,"low":507,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",18.946,-0.613,-3.13,1100,{"date":1014,"open":831,"high":1015,"low":831,"close":1015,"change":1016,"percent_change":1017,"volume":862,"transactions":9,"vwap":1015},"2026-05-14",19.559,0.052,0.27,{"date":1019,"open":491,"high":1020,"low":491,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",19.61,19.507,0.378,1.98,9100,{"date":1026,"open":1027,"high":1027,"low":316,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",19.255,19.129,-0.507,-2.58,10300,{"date":1033,"open":393,"high":872,"low":1034,"close":1035,"change":1036,"percent_change":415,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",19.56,19.636,0.088,23000,{"date":1039,"open":806,"high":791,"low":759,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",19.548,0.198,1.02,28100,{"date":1045,"open":879,"high":879,"low":401,"close":401,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":401},"2026-05-07",-0.377,-1.91,1700,{"date":1050,"open":1034,"high":1051,"low":806,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",19.727,0.456,2.37,8800,{"date":1056,"open":768,"high":305,"low":732,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",19.271,0.339,1.79,29500,{"date":1062,"open":732,"high":732,"low":316,"close":1063,"change":1064,"percent_change":992,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",18.932,0.075,10900,{"date":1067,"open":423,"high":229,"low":231,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",18.857,0.024,0.13,3700,{"date":1073,"open":997,"high":1074,"low":997,"close":1074,"change":1075,"percent_change":1076,"volume":988,"transactions":9,"vwap":1074},"2026-04-30",18.833,0.396,2.15,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",18.47,18.5,18.41,18.437,0.001,0.01,17800,{"date":1087,"open":1079,"high":1079,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":889,"transactions":9,"vwap":1089},"2026-04-28",18.33,18.436,-0.221,-1.18,{"date":1093,"open":558,"high":724,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":896,"transactions":9,"vwap":1095},"2026-04-27",18.625,18.657,0.077,0.41,{"date":1099,"open":1100,"high":997,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",18.49,18.46,18.58,0.332,1.82,7900,{"date":1107,"open":1108,"high":1101,"low":1109,"close":1110,"change":1111,"percent_change":289,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",18.35,18.19,18.248,-0.31,18900,{"date":1114,"open":1100,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-04-22",18.558,18.485,0.266,1.45,1300,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-21",18.64,18.29,18.292,-0.285,-1.53,4400,{"date":1129,"open":704,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":795,"transactions":9,"vwap":1130},"2026-04-20",18.577,18.48,-0.016,-0.09,{"date":1135,"open":1102,"high":575,"low":1102,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",18.593,0.205,1.11,10200,{"date":1141,"open":1142,"high":1081,"low":1143,"close":1144,"change":961,"percent_change":252,"volume":1145,"transactions":9,"vwap":1144},"2026-04-16",18.36,18.345,18.388,6400,{"date":1147,"open":670,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":981,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",18.348,18.265,18.325,-0.132,22800,{"date":1154,"open":1155,"high":1101,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",18.27,18.26,18.457,0.338,1.87,38700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":764,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",17.8,18.12,18.119,0.156,6600,{"date":1169,"open":638,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-10",18.08,17.94,17.963,0.137,0.77,2500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":71,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",17.67,17.86,17.63,17.826,0.059,14000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",17.88,17.92,17.686,17.767,0.765,4.5,18200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1070,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",16.93,17.35,16.77,17.0020008,0.022,473600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":426,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",16.97,16.98,16.9,0.128,7400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",16.5,16.87,16.852,-0.155,-0.91,79500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",17,17.13,16.96,17.007,0.215,1.28,13800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-03-31",16.44,16.792,16.31,0.579,3.57,14300,{"date":1234,"open":1235,"high":1235,"low":24,"close":1236,"change":1237,"percent_change":1238,"volume":809,"transactions":9,"vwap":1236},"2026-03-30",16.36,16.213,-0.255,-1.55,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-27",16.525,16.6,16.46,16.468,-0.142,-0.85,2400,{"date":1249,"open":1250,"high":1203,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",16.92,16.61,-0.502,-2.93,8900,{"date":1256,"open":1219,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1224,"transactions":9,"vwap":1259},"2026-03-25",17.22,17.09,17.112,0.225,1.33,{"date":1263,"open":1264,"high":1205,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":773,"transactions":9,"vwap":1265},"2026-03-24",16.63,16.887,-0.062,-0.37,{"date":1269,"open":1204,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",17.11,16.83,16.949,0.502,3.05,19200,{"date":1277,"open":1197,"high":1197,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":988,"transactions":9,"vwap":1279},"2026-03-20",16.435,16.447,-0.478,-2.82,{"date":1283,"open":1284,"high":1218,"low":1285,"close":1286,"change":561,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",16.69,16.62,16.925,-0.82,167000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":869,"transactions":9,"vwap":1293},"2026-03-18",17.31,17.32,17.065001,-0.281,-1.62,{"date":1297,"open":1196,"high":1196,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",17.33,17.346,0.166,0.97,1500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",17.02,17.23,17.18,0.613,3.7,4600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",16.95,16.567,-0.133,-0.8,800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":795,"transactions":9,"vwap":1321},"2026-03-12",17.133,16.7,-0.65,-3.75,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1196,"change":1329,"percent_change":1246,"volume":1330,"transactions":9,"vwap":1196},"2026-03-11",17.46,17.49,17.24,-0.149,65800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":809,"transactions":9,"vwap":1335},"2026-03-10",17.42,17.69,17.499,0.236,1.37,{"date":1339,"open":1284,"high":1340,"low":1284,"close":1340,"change":771,"percent_change":1337,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",17.263,14200,{"date":1343,"open":1344,"high":1345,"low":1205,"close":1346,"change":1347,"percent_change":919,"volume":994,"transactions":9,"vwap":1346},"2026-03-06",16.959,17.17,17.030001,-0.217,{"date":1349,"open":1196,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",17.53,17.049999,17.247,-0.565,-3.17,15800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-04",17.56,17.91,17.812,0.102,0.58,30800,{"date":1365,"open":1366,"high":1367,"low":1306,"close":650,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":650},"2026-03-03",17.57,17.75,-0.867,-4.67,87400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1130,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1130},"2026-03-02",18.25,18.6,18.23,-0.106,-0.57,52100,{"date":1380,"open":1374,"high":1381,"low":1374,"close":1382,"change":1383,"percent_change":144,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",18.76,18.683,-0.035,9200,{"date":1386,"open":784,"high":784,"low":1102,"close":1387,"change":1388,"percent_change":375,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",18.718,-0.313,10700,{"date":1391,"open":258,"high":258,"low":481,"close":1392,"change":867,"percent_change":868,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",19.031,53500,{"date":1395,"open":334,"high":259,"low":1396,"close":1397,"change":1222,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",18.799,19.0020008,1.14,20400,{"date":1401,"open":1402,"high":1402,"low":575,"close":1403,"change":1404,"percent_change":1091,"volume":1405,"transactions":9,"vwap":1403},"2026-02-23",19.040001,18.787,-0.225,25100,{"date":1407,"open":1408,"high":1402,"low":1409,"close":1410,"change":299,"percent_change":1023,"volume":834,"transactions":9,"vwap":1410},"2026-02-20",18.72,18.67,19.011999,{"date":1412,"open":1413,"high":1413,"low":997,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-19",18.7,18.642,-0.019,-0.1,23900,{"date":1419,"open":558,"high":678,"low":1374,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-18",18.661,0.116,0.63,69300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":908,"transactions":9,"vwap":1428},"2026-02-17",18.55,18.44,18.545,0.045,0.24,{"date":1432,"open":705,"high":705,"low":1433,"close":1080,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1080},"2026-02-13",18.395,-0.085,-0.46,10400,{"date":1438,"open":481,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",18.979,18.54,18.585,-0.334,-1.77,13200,{"date":1446,"open":750,"high":750,"low":352,"close":1447,"change":1448,"percent_change":1017,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",18.919,0.051,5800,{"date":1451,"open":231,"high":316,"low":231,"close":1452,"change":1453,"percent_change":736,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",18.868,0.011,36900,{"date":1456,"open":343,"high":423,"low":343,"close":1068,"change":1457,"percent_change":1301,"volume":1458,"transactions":9,"vwap":1068},"2026-02-09",0.182,9600,{"date":1460,"open":1461,"high":1462,"low":1131,"close":1462,"change":1463,"percent_change":1464,"volume":834,"transactions":9,"vwap":1462},"2026-02-06",18.53,18.675,0.424,2.32,{"date":1466,"open":1373,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",18.43,18.24,18.251,-0.053,-0.29,12900,{"date":1474,"open":678,"high":678,"low":900,"close":1475,"change":1476,"percent_change":934,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",18.304,-0.441,5700,{"date":1479,"open":678,"high":517,"low":1480,"close":1481,"change":65,"percent_change":337,"volume":1482,"transactions":9,"vwap":1481},"2026-02-03",18.665,18.745,13000,{"date":1484,"open":1374,"high":517,"low":1374,"close":576,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":576},"2026-02-02",0.089,0.48,37100,{"date":1489,"open":750,"high":750,"low":911,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-30",18.706,-0.304,-1.6,9700,{"date":1495,"open":1496,"high":490,"low":1497,"close":411,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":411},"2026-01-29",19.22,18.765,-0.209,-1.09,10600,{"date":1502,"open":249,"high":837,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-28",18.455,19.219,0.221,1.16,22000,{"date":1509,"open":518,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1053,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",18.998,18.84,0.439,12100,{"date":1515,"open":1440,"high":586,"low":1080,"close":1516,"change":1517,"percent_change":234,"volume":1024,"transactions":9,"vwap":1516},"2026-01-26",18.559,-0.039,{"date":1519,"open":1081,"high":481,"low":1081,"close":1520,"change":1521,"percent_change":426,"volume":1522,"transactions":9,"vwap":1520},"2026-01-23",18.598,0.141,5600,{"date":1524,"open":1525,"high":705,"low":1525,"close":1157,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1157},"2026-01-22",18.34,0.175,0.96,1900,{"date":1530,"open":1531,"high":1142,"low":1532,"close":1533,"change":71,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-21",18.22,18.17,18.282,1.84,9800,{"date":1537,"open":629,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":854,"transactions":9,"vwap":1540},"2026-01-20",18.09,17.95,17.952,-0.199,-1.1,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-16",18.01,18.151,-0.12,-0.66,2300,{"date":1551,"open":1155,"high":1552,"low":1468,"close":1553,"change":1554,"percent_change":1422,"volume":1555,"transactions":9,"vwap":1553},"2026-01-15",18.37,18.271,0.115,63900,{"date":1557,"open":900,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":840,"transactions":9,"vwap":1560},"2026-01-14",18.21,18.025,18.156,-0.014,-0.08,{"date":1564,"open":1565,"high":1565,"low":1538,"close":1532,"change":1566,"percent_change":1567,"volume":1389,"transactions":9,"vwap":1532},"2026-01-13",18.215,-0.169,-0.92,{"date":1569,"open":1109,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-12",18.355,18.135,18.339,0.164,0.9,8000,{"date":1577,"open":1578,"high":900,"low":1545,"close":1579,"change":1064,"percent_change":1097,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",18.07,18.175,7500,{"date":1582,"open":658,"high":658,"low":638,"close":658,"change":1064,"percent_change":708,"volume":1583,"transactions":9,"vwap":658},"2026-01-08",17600,{"date":1585,"open":1586,"high":1170,"low":1587,"close":1559,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1559},"2026-01-07",18.063,17.975,-0.195,-1.07,9500,{"date":1592,"open":1593,"high":1468,"low":1593,"close":1531,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1531},"2026-01-06",17.97,0.284,1.58,6800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1158,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",17.72,18.525,17.936,1.92,15500,{"date":1605,"open":1180,"high":1180,"low":1606,"close":1607,"change":1022,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-02",17.54,17.598,2.2,5100,{"date":1611,"open":1612,"high":1291,"low":1613,"close":1257,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1257},"2025-12-31",17.26,17.21,-0.172,-0.99,2000,{"date":1618,"open":1619,"high":1333,"low":1298,"close":1620,"change":1621,"percent_change":987,"volume":1622,"transactions":9,"vwap":1620},"2025-12-30",17.37,17.392,0.127,35500,{"date":1624,"open":1625,"high":1626,"low":1345,"close":1627,"change":1628,"percent_change":1416,"volume":1629,"transactions":9,"vwap":1627},"2025-12-29",17.2,17.29,17.265,-0.017,11700,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":664,"transactions":9,"vwap":1632},"2025-12-26",17.282,0.117,0.68,{"date":1636,"open":1219,"high":1637,"low":1219,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-24",17.165,0.037,0.22,3000,{"date":1642,"open":1643,"high":1219,"low":1218,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-23",17.011,17.128,0.145,0.85,23200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":832,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",16.94,17.00099945,16.983,0.018,4800,{"date":1656,"open":1205,"high":1203,"low":1205,"close":1657,"change":1658,"percent_change":223,"volume":1659,"transactions":9,"vwap":1657},"2025-12-19",16.965,0.173,700,{"date":1661,"open":1662,"high":1211,"low":1662,"close":1228,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1228},"2025-12-18",16.75,0.218,1.32,11100,{"date":1667,"open":1205,"high":1205,"low":1668,"close":1669,"change":1670,"percent_change":44,"volume":962,"transactions":9,"vwap":1669},"2025-12-17",16.55,16.574,-0.234,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1091,"volume":1677,"transactions":9,"vwap":1675},"2025-12-16",16.825,16.73,16.808,-0.201,1800,{"date":1679,"open":1680,"high":1270,"low":1681,"close":1681,"change":867,"percent_change":1682,"volume":773,"transactions":9,"vwap":1681},"2025-12-15",17.040001,17.0090008,0.17,{"date":1684,"open":1685,"high":1685,"low":1220,"close":1204,"change":1686,"percent_change":1687,"volume":817,"transactions":9,"vwap":1204},"2025-12-12",17.15,-0.259,-1.5,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1659,"transactions":9,"vwap":1691},"2025-12-11",17.12,17.239,-0.001,-0.01,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1328,"change":1698,"percent_change":1097,"volume":1207,"transactions":9,"vwap":1328},"2025-12-10",17.14,17.266,0.07,{"date":1700,"open":1351,"high":1701,"low":1351,"close":1345,"change":65,"percent_change":1471,"volume":1677,"transactions":9,"vwap":1345},"2025-12-09",17.179,{"date":1703,"open":1704,"high":1257,"low":1270,"close":1257,"change":1070,"percent_change":426,"volume":854,"transactions":9,"vwap":1257},"2025-12-08",17.153,{"date":1706,"open":1707,"high":1707,"low":1258,"close":1258,"change":1708,"percent_change":1709,"volume":976,"transactions":9,"vwap":1258},"2025-12-05",17.25,-0.18,-1.04,{"date":1711,"open":1613,"high":1626,"low":1613,"close":1712,"change":1713,"percent_change":1714,"volume":1317,"transactions":9,"vwap":1712},"2025-12-04",17.27,0.05,0.29,{"date":1716,"open":1320,"high":1257,"low":1270,"close":1257,"change":1717,"percent_change":1718,"volume":1145,"transactions":9,"vwap":1257},"2025-12-03",0.014,0.08,{"date":1720,"open":1637,"high":1328,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-02",17.08,17.206,0.094,0.55,11500,{"date":1727,"open":1345,"high":1613,"low":1728,"close":1259,"change":1245,"percent_change":1287,"volume":1729,"transactions":9,"vwap":1259},"2025-12-01",17.1,19500,{"date":1731,"open":1707,"high":1612,"low":1306,"close":1732,"change":1573,"percent_change":1527,"volume":896,"transactions":9,"vwap":1732},"2025-11-28",17.254,{"date":1734,"open":1728,"high":1735,"low":1258,"close":1258,"change":1421,"percent_change":1634,"volume":1736,"transactions":9,"vwap":1258},"2025-11-26",17.28,29900,{"date":1738,"open":1211,"high":1204,"low":1211,"close":1739,"change":1005,"percent_change":1740,"volume":948,"transactions":9,"vwap":1739},"2025-11-25",16.974,0.38,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":942,"transactions":9,"vwap":1744},"2025-11-24",16.68,16.91,0.289,1.74,{"date":1748,"open":1749,"high":1197,"low":1750,"close":1751,"change":1752,"percent_change":435,"volume":1753,"transactions":9,"vwap":1751},"2025-11-21",16.57,16.41,16.621,-0.018,84000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1435,"percent_change":1759,"volume":1449,"transactions":9,"vwap":1758},"2025-11-20",17.224,17.505,16.639,-2.69,{"date":1761,"open":1762,"high":1219,"low":1763,"close":1764,"change":1765,"percent_change":955,"volume":1766,"transactions":9,"vwap":1764},"2025-11-19",17.054001,17.01,17.099001,-0.052,6100,{"date":1768,"open":1690,"high":1306,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-18",17.059999,17.151,-0.134,-0.78,12000,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":919,"volume":1780,"transactions":9,"vwap":1778},"2025-11-17",17.51,17.215,17.285,-0.22,6200,{"date":1782,"open":1292,"high":1783,"low":1292,"close":1757,"change":1784,"percent_change":1682,"volume":1785,"transactions":9,"vwap":1757},"2025-11-14",17.6,0.03,21800,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":822,"transactions":9,"vwap":1790},"2025-11-13",17.79,17.395,17.475,-0.28,-1.58,{"date":1794,"open":1367,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1486,"volume":942,"transactions":9,"vwap":1797},"2025-11-12",17.77,17.705,17.755,0.085,{"date":1800,"open":650,"high":650,"low":1801,"close":1178,"change":1802,"percent_change":1562,"volume":1803,"transactions":9,"vwap":1178},"2025-11-11",17.66,-0.015,400,{"date":1805,"open":1806,"high":640,"low":1366,"close":1807,"change":1808,"percent_change":1023,"volume":1001,"transactions":9,"vwap":1807},"2025-11-10",17.61,17.685,0.343,{"date":1810,"open":1626,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1615,"volume":1814,"transactions":9,"vwap":1811},"2025-11-07",17.342,17.16,-0.174,27900,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":64,"volume":1821,"transactions":9,"vwap":1819},"2025-11-06",17.68,17.4,17.516,-0.231,10100,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1175,"transactions":9,"vwap":1826},"2025-11-05",17.5,17.78,17.747,0.307,1.76,{"date":1830,"open":1326,"high":1358,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1609,"transactions":9,"vwap":1831},"2025-11-04",17.44,-0.325,-1.83,{"date":1835,"open":1795,"high":1795,"low":1836,"close":1837,"change":1838,"percent_change":87,"volume":1839,"transactions":9,"vwap":1837},"2025-11-03",17.695,17.765,0.196,900,{"date":1841,"open":1842,"high":1842,"low":1757,"close":1843,"change":969,"percent_change":435,"volume":1012,"transactions":9,"vwap":1843},"2025-10-31",17.58,17.569,{"date":1845,"open":1846,"high":1178,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-30",17.52,17.589,-0.204,-1.15,3600,{"date":1852,"open":1788,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":502,"volume":889,"transactions":9,"vwap":1855},"2025-10-29",17.9,17.76,17.793,0.113,{"date":1858,"open":1859,"high":1836,"low":1860,"close":1817,"change":1861,"percent_change":299,"volume":1317,"transactions":9,"vwap":1817},"2025-10-28",17.62,17.619,0.065,{"date":1863,"open":1180,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-27",17.65,17.59,17.615,0.245,1.41,7300,{"date":1871,"open":1326,"high":1326,"low":1619,"close":1619,"change":1872,"percent_change":1873,"volume":1071,"transactions":9,"vwap":1619},"2025-10-24",0.092,0.53,{"date":1875,"open":1306,"high":1291,"low":1876,"close":1877,"change":1878,"percent_change":1223,"volume":1127,"transactions":9,"vwap":1877},"2025-10-23",17.154,17.278,0.219,{"date":1880,"open":1625,"high":1625,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":976,"transactions":9,"vwap":1882},"2025-10-22",16.995,17.059,-0.041,-0.24,{"date":1886,"open":1887,"high":1812,"low":1721,"close":1728,"change":1888,"percent_change":981,"volume":1889,"transactions":9,"vwap":1728},"2025-10-21",17.115,-0.124,8100,{"date":1891,"open":1696,"high":1328,"low":1219,"close":1756,"change":1892,"percent_change":1893,"volume":976,"transactions":9,"vwap":1756},"2025-10-20",0.249,1.47,{"date":1895,"open":1896,"high":1218,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1477,"transactions":9,"vwap":1897},"2025-10-17",16.88,16.975,0.034,0.2,{"date":1901,"open":1721,"high":1721,"low":1250,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-16",16.941,0.042,0.25,8400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1173,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-15",16.99,17.07,16.899,0.82,106400,{"date":1914,"open":1915,"high":1211,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1145,"transactions":9,"vwap":1916},"2025-10-14",16.66,16.762,-0.128,-0.76,{"date":1920,"open":1921,"high":1220,"low":1921,"close":1922,"change":1923,"percent_change":120,"volume":1167,"transactions":9,"vwap":1922},"2025-10-13",16.881,16.89,0.349,{"date":1925,"open":1307,"high":1307,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-10",16.54,16.541,-0.687,-3.99,30100,{"date":1932,"open":1831,"high":1831,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":896,"transactions":9,"vwap":1934},"2025-10-09",17.161,17.228,-0.162,-0.93,{"date":1938,"open":1939,"high":1940,"low":1292,"close":1940,"change":1206,"percent_change":987,"volume":1659,"transactions":9,"vwap":1940},"2025-10-08",17.34,17.39,{"date":1942,"open":1831,"high":1831,"low":1257,"close":1943,"change":1944,"percent_change":1615,"volume":921,"transactions":9,"vwap":1943},"2025-10-07",17.262,-0.173,{"date":1946,"open":1947,"high":1326,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1528,"transactions":9,"vwap":1948},"2025-10-06",17.431,17.435,0.074,0.43,{"date":1952,"open":1940,"high":1940,"low":1953,"close":1954,"change":1453,"percent_change":736,"volume":942,"transactions":9,"vwap":1954},"2025-10-03",17.335,17.361,{"date":1956,"open":1626,"high":1619,"low":1626,"close":1196,"change":1957,"percent_change":502,"volume":1535,"transactions":9,"vwap":1196},"2025-10-02",0.111,{"date":1959,"open":1960,"high":1707,"low":1257,"close":1691,"change":1861,"percent_change":1740,"volume":175,"transactions":9,"vwap":1691},"2025-10-01",17.249,{"date":1962,"open":1963,"high":1307,"low":1685,"close":1964,"change":867,"percent_change":1682,"volume":883,"transactions":9,"vwap":1964},"2025-09-30",17.169,17.174,{"date":1966,"open":1307,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":976,"transactions":9,"vwap":1968},"2025-09-29",17.19,17.145,0.212,1.25,{"date":1972,"open":1744,"high":1344,"low":1922,"close":1973,"change":1974,"percent_change":1547,"volume":1001,"transactions":9,"vwap":1973},"2025-09-26",16.933,-0.021,{"date":1976,"open":1744,"high":1346,"low":1744,"close":1977,"change":1978,"percent_change":94,"volume":889,"transactions":9,"vwap":1977},"2025-09-25",16.954,-0.126,{"date":1980,"open":1812,"high":1812,"low":1721,"close":1721,"change":561,"percent_change":453,"volume":809,"transactions":9,"vwap":1721},"2025-09-24",{"date":1982,"open":1707,"high":1291,"low":1696,"close":1257,"change":1983,"percent_change":65,"volume":1984,"transactions":9,"vwap":1257},"2025-09-23",-0.009,16300,{"date":1986,"open":1270,"high":1306,"low":1270,"close":1987,"change":1988,"percent_change":992,"volume":1773,"transactions":9,"vwap":1987},"2025-09-22",17.229,0.069,{"date":1990,"open":1701,"high":1307,"low":1219,"close":1812,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1812},"2025-09-19",-0.055,-0.32,4300,{"date":1995,"open":1613,"high":1707,"low":1967,"close":1777,"change":907,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1777},"2025-09-18",-0.35,13100,{"date":1999,"open":1612,"high":1939,"low":2000,"close":2001,"change":1361,"percent_change":134,"volume":2002,"transactions":9,"vwap":2001},"2025-09-17",17.205,17.275,18300,{"date":2004,"open":1219,"high":1967,"low":1270,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-16",17.173,0.133,0.78,8200,{"date":2010,"open":1218,"high":2011,"low":1218,"close":1680,"change":1899,"percent_change":2012,"volume":921,"transactions":9,"vwap":1680},"2025-09-15",17.049,1.19,{"date":2014,"open":2015,"high":1250,"low":2015,"close":2015,"change":2016,"percent_change":280,"volume":2017,"transactions":9,"vwap":2015},"2025-09-12",16.84,-0.043,7200,{"date":2019,"open":2020,"high":1744,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":854,"transactions":9,"vwap":2021},"2025-09-11",16.85,16.883,0.216,1.3,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":71,"volume":896,"transactions":9,"vwap":2027},"2025-09-10",16.76,16.667,0.054,{"date":2030,"open":1251,"high":2031,"low":1242,"close":2032,"change":2033,"percent_change":2034,"volume":1006,"transactions":9,"vwap":2032},"2025-09-09",16.64,16.613,0.003,0.02,{"date":2036,"open":2037,"high":1251,"low":2037,"close":1251,"change":2038,"percent_change":2039,"volume":1472,"transactions":9,"vwap":1251},"2025-09-08",16.53,0.203,1.24,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":889,"transactions":9,"vwap":2045},"2025-09-05",16.446,16.48,16.29,16.407,0.257,1.59,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-04",16.040001,16.2,16.15,0,2700,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2052,"change":2059,"percent_change":252,"volume":1247,"transactions":9,"vwap":2052},"2025-09-03",16.11,16.18,0.055,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-09-02",16.02,16.094999,-0.089,-0.55,16200,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1069,"percent_change":868,"volume":883,"transactions":9,"vwap":2071},"2025-08-29",16.17,16.21,16.184,{"date":2073,"open":2074,"high":2058,"low":2074,"close":2075,"change":1798,"percent_change":1873,"volume":928,"transactions":9,"vwap":2075},"2025-08-28",16.12,16.16,{"date":2077,"open":2057,"high":2057,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1549,"transactions":9,"vwap":2079},"2025-08-27",16.01,16.075001,-0.135,-0.83,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2070,"change":2086,"percent_change":280,"volume":1616,"transactions":9,"vwap":2070},"2025-08-26",16.33,16.181,-0.04,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":536,"volume":962,"transactions":9,"vwap":2091},"2025-08-25",16.3,16.23,16.25,-0.025,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":252,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-22",16.059999,16.275,2.13,300,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":171,"volume":1528,"transactions":9,"vwap":2103},"2025-08-21",15.97,15.92,15.935,-0.005,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":1991,"percent_change":2110,"volume":988,"transactions":9,"vwap":2109},"2025-08-20",15.9,15.96,15.94,-0.34,{"date":2112,"open":2113,"high":2074,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":854,"transactions":9,"vwap":2114},"2025-08-19",16.103,15.995,-0.185,-1.14,{"date":2118,"open":2119,"high":2119,"low":2075,"close":2058,"change":2034,"percent_change":166,"volume":1659,"transactions":9,"vwap":2058},"2025-08-18",16.19,{"date":2121,"open":2119,"high":2119,"low":2075,"close":2075,"change":1861,"percent_change":992,"volume":2122,"transactions":9,"vwap":2075},"2025-08-15",200,{"date":2124,"open":2074,"high":2125,"low":2126,"close":2063,"change":2127,"percent_change":1615,"volume":2128,"transactions":9,"vwap":2063},"2025-08-14",16.13,16.084999,-0.161,6300,{"date":2130,"open":2131,"high":2131,"low":2090,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-13",16.34,16.256,0.071,0.44,7000,{"date":2137,"open":2138,"high":2070,"low":2139,"close":2140,"change":1505,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-12",16.07,16.030001,16.185,1.38,4700,{"date":2144,"open":2050,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-11",16.049999,15.964,-0.061,-0.38,4000,{"date":2151,"open":2062,"high":2145,"low":2152,"close":2153,"change":2028,"percent_change":252,"volume":2154,"transactions":9,"vwap":2153},"2025-08-08",15.99,16.025,5900,{"date":2156,"open":2157,"high":2145,"low":2158,"close":2159,"change":2160,"percent_change":914,"volume":854,"transactions":9,"vwap":2159},"2025-08-07",15.98,15.946,15.971,0.096,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1430,"volume":1522,"transactions":9,"vwap":2166},"2025-08-06",15.87,15.89,15.83,15.875,0.038,{"date":2169,"open":2164,"high":2164,"low":2170,"close":2171,"change":2053,"percent_change":2053,"volume":1654,"transactions":9,"vwap":2171},"2025-08-05",15.815,15.837,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2171,"change":2176,"percent_change":1970,"volume":1528,"transactions":9,"vwap":2171},"2025-08-04",15.84,15.805,0.195,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":435,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-01",15.64,15.689,15.605,15.642,-0.7,19600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-31",15.829,15.86,15.44,15.752,-0.088,-0.56,11000,{"date":2195,"open":2174,"high":2196,"low":2197,"close":2174,"change":2198,"percent_change":36,"volume":1302,"transactions":9,"vwap":2174},"2025-07-30",15.91,15.825,-0.075,{"date":2200,"open":2196,"high":2109,"low":2196,"close":2201,"change":940,"percent_change":105,"volume":1317,"transactions":9,"vwap":2201},"2025-07-29",15.915,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1791,"volume":1127,"transactions":9,"vwap":2206},"2025-07-28",15.82,15.74,15.775,-0.045,{"date":2209,"open":2204,"high":2204,"low":2210,"close":2204,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2204},"2025-07-25",15.8,-0.065,-0.41,2100,{"date":2215,"open":2102,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1659,"transactions":9,"vwap":2217},"2025-07-24",15.93,15.885,-0.079,-0.49,{"date":2221,"open":2107,"high":2146,"low":2222,"close":2146,"change":2223,"percent_change":2224,"volume":175,"transactions":9,"vwap":2146},"2025-07-23",15.895,0.246,1.57,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1017,"volume":2231,"transactions":9,"vwap":2229},"2025-07-22",15.73,15.63,15.718,0.043,10800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1861,"percent_change":708,"volume":1535,"transactions":9,"vwap":2237},"2025-07-21",15.68,15.75,15.655,15.675,{"date":2239,"open":2227,"high":2227,"low":2240,"close":2241,"change":1434,"percent_change":2242,"volume":908,"transactions":9,"vwap":2241},"2025-07-18",15.57,15.61,-0.54,{"date":2244,"open":2228,"high":2245,"low":2228,"close":2245,"change":1429,"percent_change":1714,"volume":956,"transactions":9,"vwap":2245},"2025-07-17",15.695,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1070,"volume":2252,"transactions":9,"vwap":2249},"2025-07-16",15.55,15.65,15.54,0.021,13600,{"date":2254,"open":2255,"high":2228,"low":2240,"close":2256,"change":2257,"percent_change":2258,"volume":976,"transactions":9,"vwap":2256},"2025-07-15",15.6,15.629,0.129,0.83,{"date":2260,"open":2261,"high":2262,"low":2189,"close":2262,"change":1752,"percent_change":1547,"volume":1850,"transactions":9,"vwap":2262},"2025-07-14",15.46,15.5,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":969,"percent_change":2268,"volume":1609,"transactions":9,"vwap":2267},"2025-07-11",15.471,15.53,15.518,-0.13,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":337,"volume":1616,"transactions":9,"vwap":2272},"2025-07-10",15.49,15.538,15.458,-0.042,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":234,"volume":1167,"transactions":9,"vwap":2279},"2025-07-09",15.62,15.639,15.58,-0.033,{"date":2282,"open":2255,"high":2277,"low":2240,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-08",15.613,0.032,0.21,65100,{"date":2288,"open":2235,"high":2235,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-07",15.56,15.581,-0.271,-1.71,12300,{"date":2295,"open":2204,"high":2296,"low":2204,"close":2296,"change":2297,"percent_change":1646,"volume":2298,"transactions":9,"vwap":2296},"2025-07-03",15.852,0.134,500,{"date":2300,"open":2229,"high":2229,"low":2229,"close":2229,"change":1199,"percent_change":940,"volume":664,"transactions":9,"vwap":2229},"2025-07-02",{"date":2302,"open":2235,"high":2235,"low":2179,"close":2303,"change":907,"percent_change":2148,"volume":1889,"transactions":9,"vwap":2303},"2025-07-01",15.696,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":2310,"volume":1105,"transactions":9,"vwap":2307},"2025-06-30",15.631,15.756,15.625,0.072,0.46,{"date":2312,"open":2313,"high":2314,"low":2228,"close":2315,"change":2316,"percent_change":2317,"volume":1477,"transactions":9,"vwap":2315},"2025-06-27",15.636,15.72,15.684,0.084,0.54,{"date":2319,"open":2279,"high":2228,"low":2240,"close":2255,"change":736,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2255},"2025-06-26",0.39,75200,{"date":2323,"open":2289,"high":2324,"low":2250,"close":2250,"change":2325,"percent_change":1784,"volume":1803,"transactions":9,"vwap":2250},"2025-06-25",15.59,0.004,{"date":2327,"open":2328,"high":2248,"low":2328,"close":2329,"change":1827,"percent_change":2330,"volume":175,"transactions":9,"vwap":2329},"2025-06-24",15.51,15.536,2.02,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":1659,"transactions":9,"vwap":2334},"2025-06-23",15.19,15.229,15.18,0.027,0.18,{"date":2339,"open":2228,"high":2228,"low":2340,"close":2341,"change":2342,"percent_change":262,"volume":1127,"transactions":9,"vwap":2341},"2025-06-20",15.2,15.202,-0.186,{"date":2344,"open":2345,"high":2189,"low":2346,"close":2347,"change":1903,"percent_change":1017,"volume":2348,"transactions":9,"vwap":2347},"2025-06-18",15.36,15.35,15.388,7700,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":908,"transactions":9,"vwap":2353},"2025-06-17",15.43,15.335,15.346,-0.094,-0.61,{"date":2357,"open":2261,"high":2358,"low":2359,"close":2189,"change":2360,"percent_change":2039,"volume":896,"transactions":9,"vwap":2189},"2025-06-16",15.47,15.38,0.189,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1670,"percent_change":2367,"volume":2154,"transactions":9,"vwap":2366},"2025-06-13",15.01,15.325,14.841,15.251,-1.51,{"date":2369,"open":2358,"high":2370,"low":2261,"close":2371,"change":1517,"percent_change":280,"volume":921,"transactions":9,"vwap":2371},"2025-06-12",15.52,15.485,{"date":2373,"open":2240,"high":2228,"low":2374,"close":2374,"change":2375,"percent_change":736,"volume":2376,"transactions":9,"vwap":2374},"2025-06-11",15.524,0.009,16000,{"date":2378,"open":2262,"high":2379,"low":2262,"close":2379,"change":1005,"percent_change":1097,"volume":1006,"transactions":9,"vwap":2379},"2025-06-10",15.515,{"date":2381,"open":70,"high":2255,"low":70,"close":2382,"change":2383,"percent_change":1682,"volume":1472,"transactions":9,"vwap":2382},"2025-06-09",15.451,0.026,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":1429,"percent_change":1714,"volume":1522,"transactions":9,"vwap":2387},"2025-06-06",15.32,15.425,{"date":2389,"open":2390,"high":2390,"low":2346,"close":2359,"change":2391,"percent_change":166,"volume":2392,"transactions":9,"vwap":2359},"2025-06-05",15.45,0.019,8600,{"date":2394,"open":2395,"high":2395,"low":2346,"close":2396,"change":2397,"percent_change":1950,"volume":1493,"transactions":9,"vwap":2396},"2025-06-04",15.39,15.361,0.066,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2034,"percent_change":1070,"volume":921,"transactions":9,"vwap":2403},"2025-06-03",15.3,15.31,15.27,15.295,{"date":2405,"open":2335,"high":2400,"low":2335,"close":2406,"change":2407,"percent_change":1097,"volume":1596,"transactions":9,"vwap":2406},"2025-06-02",15.275,0.062,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":788,"transactions":9,"vwap":2411},"2025-05-30",15.12,15.213,15.1,-0.077,-0.5,{"date":2416,"open":2417,"high":2401,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1472,"transactions":9,"vwap":2419},"2025-05-29",15.28,15.24,15.29,0.04,0.26,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":955,"volume":1803,"transactions":9,"vwap":2425},"2025-05-28",15.21,15.25,-0.046,{"date":2428,"open":2417,"high":2346,"low":2418,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-05-27",15.296,0.101,0.66,69700,{"date":2434,"open":2424,"high":2424,"low":2435,"close":2435,"change":2436,"percent_change":941,"volume":664,"transactions":9,"vwap":2435},"2025-05-23",15.195,0.105,{"date":2438,"open":2439,"high":2424,"low":2440,"close":2440,"change":1151,"percent_change":2441,"volume":1889,"transactions":9,"vwap":2440},"2025-05-22",15.16,15.09,-0.87,{"date":2443,"open":2417,"high":2401,"low":2424,"close":2444,"change":2445,"percent_change":1779,"volume":779,"transactions":9,"vwap":2444},"2025-05-21",15.222,-0.034,{"date":2447,"open":2448,"high":2449,"low":2340,"close":2449,"change":2450,"percent_change":1708,"volume":2451,"transactions":9,"vwap":2449},"2025-05-20",15.22,15.256,-0.027,14500,{"date":2453,"open":2454,"high":2401,"low":2454,"close":2455,"change":2456,"percent_change":415,"volume":1384,"transactions":9,"vwap":2455},"2025-05-19",15.241,15.283,0.068,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":1780,"transactions":9,"vwap":2461},"2025-05-16",15.11,15.585,15.215,-0.011,-0.07,{"date":2465,"open":2424,"high":2466,"low":2333,"close":2467,"change":1718,"percent_change":1873,"volume":2468,"transactions":9,"vwap":2467},"2025-05-15",15.23,15.226,13500,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":115,"volume":1012,"transactions":9,"vwap":2472},"2025-05-14",15.14,15.146,0.047,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2022,"percent_change":1118,"volume":795,"transactions":9,"vwap":2477},"2025-05-13",15.13,15.099,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1629,"transactions":9,"vwap":2483},"2025-05-12",14.87,14.91,14.845,14.883,0.241,1.65,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2317,"volume":1247,"transactions":9,"vwap":2490},"2025-05-09",14.73,14.64,14.642,0.079,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":1554,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-08",14.62,14.66,14.563,0.8,18700,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":736,"volume":1659,"transactions":9,"vwap":2502},"2025-05-07",14.4,14.448,0.008,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2462,"percent_change":1562,"volume":2509,"transactions":9,"vwap":2508},"2025-05-06",14.38,14.441,14.44,1600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":1693,"percent_change":2463,"volume":883,"transactions":9,"vwap":2514},"2025-05-05",14.53,14.54,14.451,{"date":2516,"open":2508,"high":2517,"low":2518,"close":2517,"change":881,"percent_change":2519,"volume":1012,"transactions":9,"vwap":2517},"2025-05-02",14.461,14.41,2.46,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":2420,"volume":988,"transactions":9,"vwap":2524},"2025-05-01",14.16,14.22,14.114,0.006,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":1486,"volume":2135,"transactions":9,"vwap":2530},"2025-04-30",13.998,14.13,14.108,0.067,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":2134,"volume":1522,"transactions":9,"vwap":2536},"2025-04-29",14,14.06,14.041,0.061,{"date":181,"open":2539,"high":2540,"low":177,"close":2541,"change":65,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},14.03,14.08,13.98,-0.36,7600]