[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCMI":3,"homepage-market-summary":30,"stock-historical-WCMI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WCMI","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5008,0.0944,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.85,18.84,18.8799,18.73,18.99,-0.14,-0.74,659969.567493,20.24,15.7,653716.0824035219,69.4,503,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":23,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},14.49,545924,199262136.68328398,29.82,"2025-04-28",[184,187,196,207,217,227,237,246,256,266,275,284,292,302,311,320,330,338,345,354,363,372,383,394,403,414,422,429,438,448,457,468,478,486,495,504,512,520,528,538,547,554,560,567,573,581,587,596,605,614,622,632,642,651,659,668,677,685,693,703,710,717,722,730,735,740,745,751,757,762,768,773,779,784,788,791,795,800,805,810,816,822,826,833,840,847,853,859,865,870,873,878,882,890,894,898,902,909,913,921,928,934,939,946,953,956,960,964,969,974,979,984,992,1000,1008,1014,1021,1028,1034,1040,1046,1051,1057,1061,1066,1072,1078,1085,1093,1102,1110,1117,1125,1133,1140,1147,1156,1161,1168,1174,1180,1185,1192,1199,1206,1214,1219,1226,1233,1239,1244,1252,1260,1266,1271,1277,1281,1288,1294,1302,1308,1313,1317,1321,1326,1332,1336,1340,1345,1351,1355,1362,1367,1373,1380,1384,1388,1393,1397,1402,1405,1411,1416,1421,1426,1429,1433,1438,1442,1447,1451,1457,1464,1469,1472,1477,1481,1486,1490,1494,1498,1503,1508,1515,1520,1523,1529,1533,1539,1544,1550,1555,1560,1567,1570,1576,1579,1584,1591,1599,1604,1612,1618,1626,1632,1638,1643,1648,1652,1656,1661,1666,1672,1677,1681,1684,1689,1694,1698,1704,1707,1710,1714,1719,1724,1730,1736,1740,1744,1750,1754,1758,1761,1766,1770,1775,1778,1782,1786,1789,1792,1797,1800,1804,1808,1812,1816,1820,1824,1828,1834,1838,1843,1847,1853,1858,1864,1872,1880,1883,1888,1894,1898,1902,1908,1913,1919,1924,1928,1933,1938,1942,1946,1951,1956,1961,1968,1972,1975,1980,1984,1988,1991,1995,1998,2005,2010,2014,2019,2021,2025,2028,2034,2040,2043,2049,2052,2057,2060,2063,2067,2071,2075,2078,2083,2089,2093,2098,2104,2108,2113,2116,2121,2125,2128,2132,2136,2139,2143,2146,2150,2154,2158,2161,2167,2171,2177,2181,2186,2189,2194,2198,2203,2208,2212,2219,2227,2235,2241,2247,2253,2258,2265,2271,2278],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1420,18.8187,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",19,18.91,-0.31,-1.61,1010392.247,2259,18.967,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",19.29,19.38,19.27,19.3,0.065,0.34,394089.091998,1457,19.3252,{"date":208,"open":209,"high":200,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",19.2,19.13,19.235,0.075,0.39,722237.0185,1971,19.2172,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":175,"volume":224,"transactions":225,"vwap":226},"2026-10-02",19.09,19.205,19.04,19.16,0.19,1639193.71309,2378,19.1269,{"date":228,"open":221,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",19.075,18.81,18.97,-0.11,-0.58,2630560.70983,4611,18.9368,{"date":238,"open":239,"high":200,"low":240,"close":241,"change":232,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",19.26,19.065,19.08,-0.57,1086966.499874,2653,19.1443,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",19.19,19.2382,19.11,-0.02,-0.1,979585.7675,2690,19.1603,{"date":257,"open":258,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",19.22,19.31,19.21,-0.15,-0.77,1066636.53184,3107,19.2194,{"date":267,"open":268,"high":269,"low":211,"close":270,"change":167,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",19.37,19.405,19.36,0.62,1782145.137,3806,19.3481,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":251,"percent_change":252,"volume":281,"transactions":282,"vwap":283},"2026-09-24",19.17,19.28,19.095,19.24,957597.14831,3075,19.2066,{"date":285,"open":286,"high":286,"low":280,"close":239,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",19.45,-0.32,-1.63,929750.9332,2424,19.305,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",19.55,19.64,19.48,19.58,0,1347721.241328,3376,19.5507,{"date":303,"open":304,"high":305,"low":199,"close":297,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",19.49,19.6151,0.27,1.4,996719.45731,2349,19.5514,{"date":312,"open":313,"high":313,"low":314,"close":259,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",19.33,19.1915,-0.13,-0.67,864521.3987,1858,19.269,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",19.52,19.4,19.44,0.28,1.46,761784.616349,1756,19.4327,{"date":331,"open":199,"high":332,"low":240,"close":222,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",19.41,-0.12,-0.62,987368.7095,2945,19.2664,{"date":339,"open":270,"high":270,"low":340,"close":278,"change":252,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",19.225,-0.52,593697.1262,2491,19.2719,{"date":346,"open":347,"high":322,"low":348,"close":199,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",19.35,19.34,-0.27,-1.37,675866.45782,3149,19.4462,{"date":355,"open":356,"high":356,"low":297,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",19.73,19.65,0.16,0.82,1124281.7251,2404,19.6381,{"date":364,"open":297,"high":365,"low":366,"close":304,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",19.61,19.475,-0.26,-1.32,775479.9703,2238,19.5179,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",19.9,19.9299,19.715,19.75,-0.23,-1.15,583454.489,2366,19.7923,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",20.04,20.095,19.94,19.98,0.04,0.2,672442.58894,2875,20.02,{"date":395,"open":396,"high":397,"low":396,"close":387,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",19.77,19.95,0.09,0.45,491055.3719,2503,19.8744,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",19.81,19.8599,19.71,19.85,0.24,1.22,718075.5848,3160,19.8103,{"date":415,"open":416,"high":417,"low":418,"close":365,"change":167,"percent_change":271,"volume":419,"transactions":420,"vwap":421},"2026-09-02",19.46,19.625,19.445,559939.2662,2612,19.5663,{"date":423,"open":365,"high":357,"low":286,"close":304,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",-0.21,-1.07,1312264.7606,2969,19.5694,{"date":430,"open":405,"high":405,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",19.62,19.7,-0.075,-0.38,803964.367645,2098,19.6943,{"date":439,"open":374,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",19.906,19.72,19.775,-0.125,-0.63,429534.33014,1946,19.7824,{"date":449,"open":450,"high":450,"low":451,"close":374,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",19.99,19.825,0.03,0.15,470486.32897,2152,19.8705,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",19.89,20.009952,19.84,19.87,-0.085,-0.43,498826.235972,1633,19.9018,{"date":469,"open":461,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",19.97,19.795,19.955,0.305,1.55,5552942.4085,5911,19.8939,{"date":479,"open":480,"high":480,"low":322,"close":357,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",19.66,-0.16,-0.81,460662.1889,1814,19.6118,{"date":487,"open":488,"high":459,"low":489,"close":405,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",19.86,19.78,0.17,0.87,552353.521205,3012,19.8272,{"date":496,"open":497,"high":432,"low":498,"close":295,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",19.63,19.57,-0.04,-0.2,845808.3471,2681,19.6212,{"date":505,"open":407,"high":506,"low":507,"close":508,"change":298,"percent_change":298,"volume":509,"transactions":510,"vwap":511},"2026-08-19",19.76,19.59,19.68,675693.523,2860,19.6802,{"date":513,"open":514,"high":397,"low":515,"close":508,"change":464,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",19.92,19.67,-2.14,741517.0915,2495,19.7325,{"date":521,"open":522,"high":25,"low":523,"close":524,"change":298,"percent_change":298,"volume":525,"transactions":526,"vwap":527},"2026-08-17",20.21,20.0701,20.11,477357.4608,1744,20.1481,{"date":529,"open":530,"high":531,"low":532,"close":524,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",20.06,20.13,19.995,0.06,0.3,574154.70986,2883,20.0853,{"date":539,"open":450,"high":540,"low":541,"close":542,"change":543,"percent_change":53,"volume":544,"transactions":545,"vwap":546},"2026-08-13",20.115,19.9863,20.05,0.02,533388.51661,2377,20.0346,{"date":548,"open":388,"high":385,"low":488,"close":549,"change":73,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",20.03,1.68,1188859.1648,4579,19.9563,{"date":555,"open":432,"high":556,"low":497,"close":432,"change":533,"percent_change":116,"volume":557,"transactions":558,"vwap":559},"2026-08-11",19.79,936348.9209,4442,19.7025,{"date":561,"open":562,"high":563,"low":507,"close":295,"change":298,"percent_change":298,"volume":564,"transactions":565,"vwap":566},"2026-08-10",19.6,19.7299,698295.1332,4573,19.6636,{"date":568,"open":377,"high":377,"low":498,"close":295,"change":53,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",0.51,411143.2152,2092,19.6253,{"date":574,"open":431,"high":575,"low":322,"close":576,"change":424,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",19.749,19.54,-1.06,685265.70039,2816,19.5919,{"date":582,"open":514,"high":583,"low":432,"close":377,"change":452,"percent_change":453,"volume":584,"transactions":585,"vwap":586},"2026-08-05",19.96,1139323.1922,5473,19.8273,{"date":588,"open":507,"high":589,"low":590,"close":441,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",19.7777,19.535,0.4,2.07,817869.5128,2637,19.7126,{"date":597,"open":222,"high":347,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",19.02,19.32,0.215,1.13,1303276.528641,5613,19.2864,{"date":606,"open":258,"high":258,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",18.9099,19.105,-0.095,-0.49,578891.933014,3327,19.1217,{"date":615,"open":616,"high":617,"low":616,"close":209,"change":140,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",18.8,19.215,3.73,671005.629977,3139,19.1155,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":60,"volume":629,"transactions":630,"vwap":631},"2026-07-29",18.71,18.885,18.43,18.51,-0.235,834302.62721,3100,18.5869,{"date":633,"open":634,"high":18,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",18.72,18.63,18.745,-0.195,-1.03,1495720.417223,4098,18.7368,{"date":643,"open":644,"high":219,"low":645,"close":646,"change":53,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",19.07,18.82,18.94,0.53,976468.3309,2315,18.9294,{"date":652,"open":653,"high":654,"low":645,"close":18,"change":145,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",18.98,19.05,-1,964443.2109,2756,18.897,{"date":660,"open":653,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":392,"vwap":667},"2026-07-23",19.14,18.92,19.03,-0.17,-0.89,871922.4419,19.0206,{"date":669,"open":248,"high":670,"low":671,"close":209,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",19.2999,19.185,-0.08,-0.41,1764209.8609,2347,19.2263,{"date":678,"open":679,"high":278,"low":680,"close":278,"change":569,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",19.06,19.01,2.72,525646.0515,2374,19.207,{"date":686,"open":21,"high":598,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",18.77,-0.07,-0.37,604089.94043,2578,18.8761,{"date":694,"open":695,"high":696,"low":697,"close":18,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",18.67,18.96,18.6146,-0.18,-0.95,933740.1012,2937,18.8605,{"date":704,"open":250,"high":705,"low":189,"close":598,"change":689,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",19.18,-1.91,983860.6233,2819,19.0662,{"date":711,"open":323,"high":296,"low":258,"close":712,"change":389,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",19.39,0.21,1576952.178135,4979,19.3797,{"date":718,"open":286,"high":304,"low":313,"close":347,"change":212,"percent_change":213,"volume":719,"transactions":720,"vwap":721},"2026-07-14",596881.36898,2948,19.3823,{"date":723,"open":323,"high":286,"low":340,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",19.275,-0.335,-1.71,773134.4397,3110,19.3116,{"date":731,"open":322,"high":732,"low":286,"close":365,"change":398,"percent_change":733,"volume":734,"transactions":9,"vwap":365},"2026-07-10",19.669,0.46,894400,{"date":736,"open":737,"high":365,"low":738,"close":322,"change":53,"percent_change":569,"volume":739,"transactions":9,"vwap":322},"2026-07-09",19.53,19.465,393400,{"date":741,"open":260,"high":286,"low":210,"close":742,"change":398,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",19.42,0.47,574300,{"date":746,"open":747,"high":576,"low":748,"close":313,"change":111,"percent_change":749,"volume":750,"transactions":9,"vwap":313},"2026-07-07",19.5,19.265,-1.98,661200,{"date":752,"open":497,"high":753,"low":507,"close":441,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":441},"2026-07-06",19.74,0.38,1.96,440500,{"date":758,"open":747,"high":515,"low":248,"close":348,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":348},"2026-07-02",0.11,0.57,737800,{"date":763,"open":313,"high":742,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",19.23,-0.34,-1.74,693000,{"date":769,"open":323,"high":431,"low":199,"close":498,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":498},"2026-06-30",0.22,1.14,803000,{"date":774,"open":200,"high":775,"low":776,"close":347,"change":777,"percent_change":150,"volume":778,"transactions":9,"vwap":347},"2026-06-29",19.365,19.034,0.14,535400,{"date":780,"open":644,"high":200,"low":781,"close":260,"change":378,"percent_change":782,"volume":783,"transactions":9,"vwap":260},"2026-06-26",19.030001,-1.18,740000,{"date":785,"open":297,"high":297,"low":786,"close":324,"change":770,"percent_change":771,"volume":787,"transactions":9,"vwap":324},"2026-06-25",19.299,791500,{"date":789,"open":200,"high":291,"low":250,"close":258,"change":333,"percent_change":334,"volume":790,"transactions":9,"vwap":258},"2026-06-24",2296000,{"date":792,"open":280,"high":737,"low":260,"close":348,"change":242,"percent_change":793,"volume":794,"transactions":9,"vwap":348},"2026-06-23",-2.86,601500,{"date":796,"open":488,"high":387,"low":797,"close":798,"change":770,"percent_change":89,"volume":799,"transactions":9,"vwap":798},"2026-06-22",19.83,19.91,411100,{"date":801,"open":797,"high":802,"low":497,"close":803,"change":53,"percent_change":569,"volume":804,"transactions":9,"vwap":803},"2026-06-18",19.88,19.69,688600,{"date":806,"open":461,"high":470,"low":807,"close":507,"change":252,"percent_change":808,"volume":809,"transactions":9,"vwap":507},"2026-06-17",19.565,-0.51,2250700,{"date":811,"open":488,"high":812,"low":813,"close":803,"change":232,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-06-16",19.915,19.685,-0.56,697200,{"date":817,"open":818,"high":798,"low":441,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",19.8,0.42,2.17,523500,{"date":823,"open":348,"high":366,"low":248,"close":199,"change":53,"percent_change":824,"volume":825,"transactions":9,"vwap":199},"2026-06-12",0.52,570100,{"date":827,"open":828,"high":829,"low":828,"close":278,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":278},"2026-06-11",18.74,19.325,0.68,3.66,1694900,{"date":834,"open":835,"high":231,"low":836,"close":837,"change":349,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",18.7,18.59,18.6,-1.43,1491900,{"date":841,"open":842,"high":209,"low":843,"close":844,"change":845,"percent_change":145,"volume":846,"transactions":9,"vwap":844},"2026-06-09",19.1,18.46,18.87,-0.035,1005800,{"date":848,"open":842,"high":842,"low":849,"close":850,"change":851,"percent_change":223,"volume":852,"transactions":9,"vwap":850},"2026-06-08",18.88,18.905,0.035,510100,{"date":854,"open":268,"high":268,"low":855,"close":844,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2026-06-05",18.785,-0.72,-3.68,1408200,{"date":860,"open":599,"high":497,"low":861,"close":507,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":507},"2026-06-04",19.315,0.265,1.37,271900,{"date":866,"open":747,"high":747,"low":200,"close":829,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":829},"2026-06-03",-0.215,-1.1,371500,{"date":871,"open":296,"high":507,"low":296,"close":576,"change":398,"percent_change":733,"volume":872,"transactions":9,"vwap":576},"2026-06-02",448500,{"date":874,"open":258,"high":737,"low":222,"close":286,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":286},"2026-06-01",0.29,1.51,824300,{"date":879,"open":661,"high":258,"low":880,"close":222,"change":533,"percent_change":116,"volume":881,"transactions":9,"vwap":222},"2026-05-29",19.049999,619500,{"date":883,"open":884,"high":885,"low":886,"close":842,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":842},"2026-05-28",18.9,19.155,18.86,0.07,0.37,882200,{"date":891,"open":219,"high":250,"low":646,"close":781,"change":481,"percent_change":892,"volume":893,"transactions":9,"vwap":781},"2026-05-27",-0.83,382500,{"date":895,"open":764,"high":764,"low":210,"close":248,"change":875,"percent_change":896,"volume":897,"transactions":9,"vwap":248},"2026-05-26",1.53,571800,{"date":899,"open":662,"high":21,"low":18,"close":884,"change":900,"percent_change":765,"volume":901,"transactions":9,"vwap":884},"2026-05-22",-0.065,266700,{"date":903,"open":624,"high":880,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",18.685,18.965,0.255,1.36,850600,{"date":910,"open":836,"high":230,"low":911,"close":624,"change":116,"percent_change":550,"volume":912,"transactions":9,"vwap":624},"2026-05-20",18.5,264400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":22,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-19",18.41,18.58,18.33,18.4,-0.76,410200,{"date":922,"open":624,"high":624,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",18.359,18.54,0.13,0.71,434200,{"date":929,"open":627,"high":837,"low":930,"close":915,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":915},"2026-05-15",18.385,-0.4,-2.13,452400,{"date":935,"open":645,"high":936,"low":937,"close":230,"change":251,"percent_change":232,"volume":938,"transactions":9,"vwap":230},"2026-05-14",18.93,18.765,415700,{"date":940,"open":941,"high":942,"low":916,"close":943,"change":306,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-13",18.69,18.925,18.83,1.45,2425900,{"date":947,"open":948,"high":836,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-12",18.56,18.32,-0.29,-1.54,794900,{"date":954,"open":634,"high":662,"low":634,"close":17,"change":67,"percent_change":367,"volume":955,"transactions":9,"vwap":17},"2026-05-11",1153300,{"date":957,"open":662,"high":231,"low":230,"close":884,"change":958,"percent_change":306,"volume":959,"transactions":9,"vwap":884},"2026-05-08",0.05,229500,{"date":961,"open":209,"high":209,"low":616,"close":17,"change":464,"percent_change":962,"volume":963,"transactions":9,"vwap":17},"2026-05-07",-2.23,311400,{"date":965,"open":241,"high":259,"low":966,"close":278,"change":135,"percent_change":967,"volume":968,"transactions":9,"vwap":278},"2026-05-06",19.065001,3.16,447600,{"date":970,"open":837,"high":971,"low":837,"close":941,"change":490,"percent_change":972,"volume":973,"transactions":9,"vwap":941},"2026-05-05",18.789,0.92,386800,{"date":975,"open":843,"high":695,"low":976,"close":977,"change":887,"percent_change":754,"volume":978,"transactions":9,"vwap":977},"2026-05-04",18.405,18.52,642000,{"date":980,"open":918,"high":981,"low":930,"close":982,"change":533,"percent_change":73,"volume":983,"transactions":9,"vwap":982},"2026-05-01",18.57,18.45,308800,{"date":985,"open":986,"high":626,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-30",18.23,18.14,18.39,0.43,2.39,581700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":252,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-29",18.07,18.08,17.89,17.96,-0.55,329400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":664,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",18.09,18.12,17.94,18.059999,-0.93,241500,{"date":1009,"open":1010,"high":949,"low":1011,"close":986,"change":1012,"percent_change":610,"volume":1013,"transactions":9,"vwap":986},"2026-04-27",18.27,18.19,-0.09,390600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":949,"change":167,"percent_change":1019,"volume":1020,"transactions":9,"vwap":949},"2026-04-24",18.31,18.325,18.21,0.66,694100,{"date":1022,"open":1016,"high":976,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-23",18.030001,18.2,-0.22,-1.19,563200,{"date":1029,"open":918,"high":1030,"low":1031,"close":1030,"change":770,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-22",18.42,18.3,1.21,383100,{"date":1035,"open":924,"high":924,"low":1036,"close":1024,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1024},"2026-04-21",18.16,-0.405,-2.18,4186100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":433,"percent_change":931,"volume":1045,"transactions":9,"vwap":1044},"2026-04-20",18.62,18.49,18.605,1558300,{"date":1047,"open":828,"high":886,"low":695,"close":1048,"change":777,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-17",18.68,0.76,284700,{"date":1052,"open":1053,"high":695,"low":1054,"close":924,"change":1012,"percent_change":1055,"volume":1056,"transactions":9,"vwap":924},"2026-04-16",18.66,18.47,-0.48,518200,{"date":1058,"open":948,"high":1059,"low":911,"close":635,"change":452,"percent_change":358,"volume":1060,"transactions":9,"vwap":635},"2026-04-15",18.64,421200,{"date":1062,"open":977,"high":1063,"low":1054,"close":837,"change":888,"percent_change":1064,"volume":1065,"transactions":9,"vwap":837},"2026-04-14",18.61,2.03,639900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":986,"change":1070,"percent_change":944,"volume":1071,"transactions":9,"vwap":986},"2026-04-13",17.88,18.25,0.26,268600,{"date":1073,"open":1005,"high":987,"low":1074,"close":1075,"change":53,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",17.93,17.97,0.56,242700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":543,"percent_change":759,"volume":1084,"transactions":9,"vwap":1083},"2026-04-09",17.77,17.937,17.68,17.87,388600,{"date":1086,"open":1083,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",17.919,17.72,17.85,0.85,5,272200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",16.91,17.049999,16.48,17,-0.06,-0.35,341500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":759,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-06",17.030001,17.12,16.975,17.059999,0.65,258400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":688,"percent_change":673,"volume":1116,"transactions":9,"vwap":1115},"2026-04-02",16.65,17.02,16.629,16.95,348100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1113,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-04-01",16.99,17.18,16.96,0.25,1.49,516900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1108,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-31",16.45,16.785,16.395,16.77,4.03,356600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":664,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",16.4,16.049999,16.12,-1.04,352300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":349,"percent_change":288,"volume":1146,"transactions":9,"vwap":1145},"2026-03-27",16.47,16.479,16.24,16.29,374200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",16.74,16.9,16.52,16.56,-0.44,-2.59,747300,{"date":1157,"open":1158,"high":1159,"low":1095,"close":1098,"change":1070,"percent_change":474,"volume":1160,"transactions":9,"vwap":1098},"2026-03-25",17.040001,17.11,539700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1149,"change":1012,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1149},"2026-03-24",16.63,16.8,16.54,-0.53,406600,{"date":1169,"open":1170,"high":1105,"low":1171,"close":1170,"change":989,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-23",16.83,16.72,2.62,325300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1135,"change":998,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1135},"2026-03-20",16.92,16.325,-3.24,320300,{"date":1181,"open":1182,"high":1183,"low":1163,"close":1115,"change":1099,"percent_change":1100,"volume":1184,"transactions":9,"vwap":1115},"2026-03-19",16.67,17.07,912800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1025,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-18",17.28,17.295,17.01,-1.28,917100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":543,"percent_change":167,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",17.31,17.33,17.2,17.23,281800,{"date":1200,"open":1201,"high":1202,"low":1105,"close":1203,"change":819,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",17.15,17.26,17.21,2.5,568000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1025,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",17.13,17.16,16.771,16.79,-1.29,366800,{"date":1215,"open":1187,"high":1216,"low":1189,"close":1189,"change":931,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1189},"2026-03-12",17.348,-2.3,186200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":252,"percent_change":242,"volume":1225,"transactions":9,"vwap":1224},"2026-03-11",17.5,17.54,17.34,17.41,596600,{"date":1227,"open":1228,"high":1229,"low":1224,"close":1230,"change":925,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-10",17.45,17.78,17.51,0.75,1263300,{"date":1234,"open":1150,"high":1228,"low":1235,"close":1236,"change":358,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-09",16.81,17.38,0.93,228800,{"date":1240,"open":1159,"high":1241,"low":1189,"close":1242,"change":22,"percent_change":482,"volume":1243,"transactions":9,"vwap":1242},"2026-03-06",17.29,17.22,416000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":931,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",17.58,17.63,17.185,17.36,-2.25,427600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":888,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-04",17.66,17.775,17.53,17.76,2.13,1203400,{"date":1261,"open":1203,"high":1262,"low":1150,"close":1263,"change":233,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-03",17.49,17.39,-3.23,631200,{"date":1267,"open":1080,"high":1268,"low":1269,"close":1075,"change":261,"percent_change":892,"volume":1270,"transactions":9,"vwap":1075},"2026-03-02",18.049999,17.737,628000,{"date":1272,"open":1036,"high":1273,"low":1274,"close":1003,"change":261,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1003},"2026-02-27",18.17,18.01,-0.82,431800,{"date":1278,"open":986,"high":1279,"low":995,"close":1010,"change":499,"percent_change":1025,"volume":1280,"transactions":9,"vwap":1010},"2026-02-26",18.28,559600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1016,"change":925,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1016},"2026-02-25",18.26,18.37,18.225,0.72,342700,{"date":1289,"open":995,"high":1290,"low":1274,"close":1291,"change":777,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-24",18.22,18.18,0.78,421000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-23",18.24,18.0049992,18.040001,-0.3,-1.64,681800,{"date":1303,"open":1011,"high":1304,"low":1305,"close":1304,"change":759,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-20",18.34,18.175,0.6,631800,{"date":1309,"open":1310,"high":986,"low":1005,"close":986,"change":1311,"percent_change":958,"volume":1312,"transactions":9,"vwap":986},"2026-02-19",18.11,0.01,730000,{"date":1314,"open":1024,"high":917,"low":1036,"close":1290,"change":53,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1290},"2026-02-18",0.55,414800,{"date":1318,"open":1074,"high":1319,"low":1089,"close":1003,"change":167,"percent_change":1320,"volume":872,"transactions":9,"vwap":1003},"2026-02-17",18.125,0.67,{"date":1322,"open":1323,"high":1324,"low":1257,"close":1324,"change":53,"percent_change":1076,"volume":1325,"transactions":9,"vwap":1324},"2026-02-13",17.92,18,1227400,{"date":1327,"open":1273,"high":1273,"low":1328,"close":1329,"change":1330,"percent_change":368,"volume":1331,"transactions":9,"vwap":1329},"2026-02-12",17.789,17.9,-0.24,448700,{"date":1333,"open":1279,"high":1279,"low":1334,"close":987,"change":389,"percent_change":770,"volume":1335,"transactions":9,"vwap":987},"2026-02-11",17.99,1466100,{"date":1337,"open":987,"high":1011,"low":994,"close":1338,"change":1012,"percent_change":610,"volume":1339,"transactions":9,"vwap":1338},"2026-02-10",18.1,678800,{"date":1341,"open":1075,"high":1011,"low":1075,"close":1011,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1011},"2026-02-09",0.36,2.02,458100,{"date":1346,"open":1082,"high":1089,"low":1347,"close":1348,"change":733,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-06",17.64,17.83,2.65,1056300,{"date":1352,"open":1221,"high":1254,"low":1223,"close":1353,"change":434,"percent_change":516,"volume":1354,"transactions":9,"vwap":1353},"2026-02-05",17.37,559900,{"date":1356,"open":994,"high":994,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-04",17.59,17.75,-0.28,-1.55,515000,{"date":1363,"open":1003,"high":1036,"low":1364,"close":1023,"change":232,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1023},"2026-02-03",17.859,-0.61,772600,{"date":1368,"open":1004,"high":1369,"low":1004,"close":987,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":987},"2026-02-02",18.38,0.23,1.28,1296700,{"date":1374,"open":1338,"high":1338,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-30",17.84,17.91,-0.33,-1.81,300800,{"date":1381,"open":1030,"high":1030,"low":1334,"close":1296,"change":232,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1296},"2026-01-29",-0.6,955000,{"date":1385,"open":988,"high":988,"low":1290,"close":1386,"change":688,"percent_change":434,"volume":1387,"transactions":9,"vwap":1386},"2026-01-28",18.35,223600,{"date":1389,"open":949,"high":1390,"low":1016,"close":1030,"change":875,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1030},"2026-01-27",18.44,1.6,380500,{"date":1394,"open":1291,"high":1291,"low":1338,"close":1395,"change":298,"percent_change":298,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",18.13,624500,{"date":1398,"open":1334,"high":1399,"low":1400,"close":1395,"change":167,"percent_change":1320,"volume":1401,"transactions":9,"vwap":1395},"2026-01-23",18.15,17.971,555800,{"date":1403,"open":1005,"high":1005,"low":1329,"close":1274,"change":533,"percent_change":73,"volume":1404,"transactions":9,"vwap":1274},"2026-01-22",727800,{"date":1406,"open":1375,"high":1268,"low":1407,"close":1408,"change":770,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",17.67,17.95,1.24,385200,{"date":1412,"open":1257,"high":1413,"low":1254,"close":1414,"change":378,"percent_change":1190,"volume":1415,"transactions":9,"vwap":1414},"2026-01-20",17.879,17.73,416600,{"date":1417,"open":997,"high":1075,"low":1418,"close":997,"change":1419,"percent_change":399,"volume":1420,"transactions":9,"vwap":997},"2026-01-16",17.806,0.08,1035900,{"date":1422,"open":1408,"high":1423,"low":1375,"close":1068,"change":672,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1068},"2026-01-15",17.98,-0.45,406700,{"date":1427,"open":1423,"high":1423,"low":1089,"close":997,"change":172,"percent_change":664,"volume":1428,"transactions":9,"vwap":997},"2026-01-14",290600,{"date":1430,"open":1298,"high":1298,"low":1431,"close":1334,"change":252,"percent_change":998,"volume":1432,"transactions":9,"vwap":1334},"2026-01-13",17.886,356800,{"date":1434,"open":1334,"high":1002,"low":1435,"close":1002,"change":713,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1002},"2026-01-12",17.965,1.17,478600,{"date":1439,"open":1440,"high":1075,"low":1440,"close":1068,"change":398,"percent_change":569,"volume":1441,"transactions":9,"vwap":1068},"2026-01-09",17.81,466600,{"date":1443,"open":1444,"high":1445,"low":1254,"close":1445,"change":53,"percent_change":760,"volume":1446,"transactions":9,"vwap":1445},"2026-01-08",17.7,17.79,608000,{"date":1448,"open":1348,"high":1348,"low":1082,"close":1449,"change":67,"percent_change":1359,"volume":1450,"transactions":9,"vwap":1449},"2026-01-07",17.69,731800,{"date":1452,"open":1453,"high":1080,"low":1454,"close":1453,"change":925,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-06",17.74,17.663,0.74,158600,{"date":1458,"open":1459,"high":1460,"low":1228,"close":1461,"change":325,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-05",17.52,17.651,17.61,1.62,182500,{"date":1465,"open":1187,"high":1195,"low":1203,"close":1195,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1195},"2026-01-02",0.32,1.88,299900,{"date":1470,"open":1105,"high":1105,"low":1098,"close":1189,"change":688,"percent_change":673,"volume":1471,"transactions":9,"vwap":1189},"2025-12-31",231300,{"date":1473,"open":1183,"high":1209,"low":1474,"close":1475,"change":389,"percent_change":1370,"volume":1476,"transactions":9,"vwap":1475},"2025-12-30",17.065001,17.08,393600,{"date":1478,"open":1113,"high":1107,"low":1121,"close":1158,"change":232,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1158},"2025-12-29",-0.64,487000,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1201,"change":389,"percent_change":1370,"volume":1485,"transactions":9,"vwap":1201},"2025-12-26",17.19,17.097,109300,{"date":1487,"open":1488,"high":1208,"low":1183,"close":1159,"change":389,"percent_change":1370,"volume":1489,"transactions":9,"vwap":1159},"2025-12-24",17.09,98500,{"date":1491,"open":1492,"high":1488,"low":1492,"close":1183,"change":759,"percent_change":1108,"volume":1493,"transactions":9,"vwap":1183},"2025-12-23",16.98,260000,{"date":1495,"open":1176,"high":1121,"low":1170,"close":1121,"change":777,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1121},"2025-12-22",0.83,160900,{"date":1499,"open":1164,"high":1095,"low":1500,"close":1501,"change":223,"percent_change":771,"volume":1502,"transactions":9,"vwap":1501},"2025-12-19",16.769,16.82,138500,{"date":1504,"open":1505,"high":1171,"low":1506,"close":1163,"change":409,"percent_change":326,"volume":1507,"transactions":9,"vwap":1163},"2025-12-18",16.66,16.59,217700,{"date":1509,"open":1506,"high":1510,"low":1511,"close":1512,"change":500,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-17",16.64,16.38,16.39,-1.21,521600,{"date":1516,"open":1152,"high":1517,"low":1518,"close":1506,"change":672,"percent_change":1055,"volume":1519,"transactions":9,"vwap":1506},"2025-12-16",16.612,16.49,220700,{"date":1521,"open":1501,"high":1501,"low":1510,"close":1182,"change":1311,"percent_change":533,"volume":1522,"transactions":9,"vwap":1182},"2025-12-15",182000,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1505,"change":1299,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1505},"2025-12-12",16.93,16.6,-1.77,323500,{"date":1530,"open":1531,"high":1492,"low":1501,"close":1121,"change":1419,"percent_change":743,"volume":1532,"transactions":9,"vwap":1121},"2025-12-11",16.89,224500,{"date":1534,"open":1505,"high":1150,"low":1535,"close":1536,"change":1370,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-10",16.653,16.88,1.38,332900,{"date":1540,"open":1541,"high":1171,"low":1510,"close":1112,"change":1099,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1112},"2025-12-09",16.7,-0.36,275200,{"date":1545,"open":1149,"high":1149,"low":1546,"close":1547,"change":1548,"percent_change":73,"volume":1549,"transactions":9,"vwap":1547},"2025-12-08",16.61,16.71,0.055,154200,{"date":1551,"open":1235,"high":1235,"low":1552,"close":1553,"change":67,"percent_change":1299,"volume":1554,"transactions":9,"vwap":1553},"2025-12-05",16.639,16.655,153600,{"date":1556,"open":1541,"high":1557,"low":1114,"close":1558,"change":759,"percent_change":1019,"volume":1559,"transactions":9,"vwap":1558},"2025-12-04",16.73,16.705,204800,{"date":1561,"open":1562,"high":1526,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-03",16.42,16.595,0.195,1.19,240700,{"date":1568,"open":1151,"high":1151,"low":1135,"close":1135,"change":172,"percent_change":698,"volume":1569,"transactions":9,"vwap":1135},"2025-12-02",103000,{"date":1571,"open":1572,"high":1165,"low":1562,"close":1573,"change":664,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-01",16.46,16.43,-1.02,159000,{"date":1577,"open":1518,"high":1546,"low":1518,"close":1526,"change":759,"percent_change":1320,"volume":1578,"transactions":9,"vwap":1526},"2025-11-28",89400,{"date":1580,"open":1581,"high":1151,"low":1581,"close":1518,"change":390,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1518},"2025-11-26",16.36,1.23,430800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1145,"change":1122,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1145},"2025-11-25",16.11,16.3,16,1.56,145000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":53,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-24",15.92,16.055,15.864,16.040001,0.63,205100,{"date":1600,"open":1601,"high":1588,"low":26,"close":1602,"change":777,"percent_change":106,"volume":1603,"transactions":9,"vwap":1602},"2025-11-21",15.842,15.94,198800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":726,"volume":1611,"transactions":9,"vwap":1609},"2025-11-20",16.26,16.32,15.785,15.8,-0.275,250700,{"date":1613,"open":1136,"high":1614,"low":1615,"close":1616,"change":900,"percent_change":931,"volume":1617,"transactions":9,"vwap":1616},"2025-11-19",16.18,15.965,16.075001,1330200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":261,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-18",16.030001,16.188,15.99,16.14,-0.92,214500,{"date":1627,"open":1573,"high":1628,"low":1629,"close":1145,"change":261,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1145},"2025-11-17",16.476,16.207,-0.91,138900,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":67,"percent_change":1299,"volume":1637,"transactions":9,"vwap":1636},"2025-11-14",16.35,16.555,16.44,218800,{"date":1639,"open":1640,"high":1640,"low":1097,"close":1518,"change":1377,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1518},"2025-11-13",16.86,-1.96,441800,{"date":1644,"open":1235,"high":1645,"low":1646,"close":1501,"change":533,"percent_change":1342,"volume":1647,"transactions":9,"vwap":1501},"2025-11-12",16.825,16.748,254600,{"date":1649,"open":1211,"high":1164,"low":1541,"close":1650,"change":172,"percent_change":698,"volume":1651,"transactions":9,"vwap":1650},"2025-11-11",16.76,157600,{"date":1653,"open":1650,"high":1211,"low":1163,"close":1211,"change":534,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1211},"2025-11-10",1.82,129400,{"date":1657,"open":1658,"high":1151,"low":1659,"close":1518,"change":67,"percent_change":1299,"volume":1660,"transactions":9,"vwap":1518},"2025-11-07",16.37,16.27,183700,{"date":1662,"open":1663,"high":1547,"low":1664,"close":1165,"change":500,"percent_change":1026,"volume":1665,"transactions":9,"vwap":1165},"2025-11-06",16.69,16.5,125200,{"date":1667,"open":1163,"high":1668,"low":1669,"close":1149,"change":223,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1149},"2025-11-05",16.78,16.62,1.15,272400,{"date":1673,"open":1152,"high":1541,"low":1674,"close":1675,"change":349,"percent_change":192,"volume":1676,"transactions":9,"vwap":1675},"2025-11-04",16.542,16.55,274200,{"date":1678,"open":1150,"high":1150,"low":1679,"close":1501,"change":298,"percent_change":298,"volume":1680,"transactions":9,"vwap":1501},"2025-11-03",16.711,396000,{"date":1682,"open":1149,"high":1640,"low":1171,"close":1501,"change":298,"percent_change":298,"volume":1683,"transactions":9,"vwap":1501},"2025-10-31",1179400,{"date":1685,"open":1668,"high":1686,"low":1687,"close":1501,"change":22,"percent_change":892,"volume":1688,"transactions":9,"vwap":1501},"2025-10-30",16.892,16.755,3733400,{"date":1690,"open":1096,"high":1096,"low":1691,"close":1121,"change":1692,"percent_change":1099,"volume":1693,"transactions":9,"vwap":1121},"2025-10-29",16.84,-0.01,237000,{"date":1695,"open":1104,"high":1104,"low":1525,"close":1696,"change":1692,"percent_change":1099,"volume":1697,"transactions":9,"vwap":1696},"2025-10-28",16.97,194700,{"date":1699,"open":1492,"high":1492,"low":1700,"close":1492,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1492},"2025-10-27",16.915,0.18,1.07,258300,{"date":1705,"open":1668,"high":1501,"low":1149,"close":1164,"change":223,"percent_change":771,"volume":1706,"transactions":9,"vwap":1164},"2025-10-24",142100,{"date":1708,"open":1664,"high":1510,"low":1664,"close":1546,"change":777,"percent_change":1090,"volume":1709,"transactions":9,"vwap":1546},"2025-10-23",93600,{"date":1711,"open":1546,"high":1546,"low":1712,"close":1142,"change":688,"percent_change":157,"volume":1713,"transactions":9,"vwap":1142},"2025-10-22",16.334,490900,{"date":1715,"open":1505,"high":1505,"low":1716,"close":1165,"change":481,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1165},"2025-10-21",16.51,-0.96,261600,{"date":1720,"open":1541,"high":1547,"low":1721,"close":1541,"change":358,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1541},"2025-10-20",16.631,0.97,196900,{"date":1725,"open":1151,"high":1506,"low":1726,"close":1165,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1165},"2025-10-17",16.41,-0.142,-0.85,165500,{"date":1731,"open":1640,"high":1640,"low":1732,"close":1733,"change":1734,"percent_change":378,"volume":1735,"transactions":9,"vwap":1733},"2025-10-16",16.669,16.682,-0.038,374400,{"date":1737,"open":1149,"high":1501,"low":1738,"close":1171,"change":389,"percent_change":409,"volume":1739,"transactions":9,"vwap":1171},"2025-10-15",16.57,581000,{"date":1741,"open":1506,"high":1668,"low":1127,"close":1742,"change":315,"percent_change":262,"volume":1743,"transactions":9,"vwap":1742},"2025-10-14",16.68,371300,{"date":1745,"open":1211,"high":1746,"low":1747,"close":1235,"change":203,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1235},"2025-10-13",16.834,16.695,2.06,268900,{"date":1751,"open":1115,"high":1115,"low":1572,"close":1142,"change":242,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1142},"2025-10-10",-3.35,224100,{"date":1755,"open":1208,"high":1208,"low":1176,"close":1158,"change":333,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1158},"2025-10-09",-0.7,600900,{"date":1759,"open":1159,"high":1209,"low":1096,"close":1209,"change":223,"percent_change":89,"volume":1760,"transactions":9,"vwap":1209},"2025-10-08",257700,{"date":1762,"open":1201,"high":1201,"low":1763,"close":1696,"change":424,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1696},"2025-10-07",16.939,-1.22,233000,{"date":1767,"open":1768,"high":1241,"low":1120,"close":1120,"change":452,"percent_change":490,"volume":1769,"transactions":9,"vwap":1120},"2025-10-06",17.27,245300,{"date":1771,"open":1196,"high":1242,"low":1772,"close":1201,"change":887,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1201},"2025-10-03",17.1,0.41,174700,{"date":1776,"open":1475,"high":1105,"low":1492,"close":1475,"change":759,"percent_change":1108,"volume":1777,"transactions":9,"vwap":1475},"2025-10-02",191200,{"date":1779,"open":1780,"high":1106,"low":1640,"close":1696,"change":53,"percent_change":135,"volume":1781,"transactions":9,"vwap":1696},"2025-10-01",16.87,1178400,{"date":1783,"open":1557,"high":1784,"low":1557,"close":1780,"change":223,"percent_change":771,"volume":1785,"transactions":9,"vwap":1780},"2025-09-30",16.877,234900,{"date":1787,"open":1182,"high":1650,"low":1182,"close":1742,"change":389,"percent_change":409,"volume":1788,"transactions":9,"vwap":1742},"2025-09-29",144000,{"date":1790,"open":1546,"high":1510,"low":1151,"close":1510,"change":167,"percent_change":150,"volume":1791,"transactions":9,"vwap":1510},"2025-09-26",1090900,{"date":1793,"open":1097,"high":1794,"low":1135,"close":1151,"change":145,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1151},"2025-09-25",16.58,-1.14,147500,{"date":1798,"open":1742,"high":1650,"low":1669,"close":1547,"change":533,"percent_change":1342,"volume":1799,"transactions":9,"vwap":1547},"2025-09-24",164500,{"date":1801,"open":1112,"high":1235,"low":1802,"close":1112,"change":688,"percent_change":157,"volume":1803,"transactions":9,"vwap":1112},"2025-09-23",16.642,766000,{"date":1805,"open":1526,"high":1171,"low":1794,"close":1171,"change":1701,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1171},"2025-09-22",1.09,131000,{"date":1809,"open":1794,"high":1794,"low":1810,"close":1165,"change":251,"percent_change":333,"volume":1811,"transactions":9,"vwap":1165},"2025-09-19",16.459,1373800,{"date":1813,"open":1738,"high":1163,"low":1814,"close":1152,"change":887,"percent_change":819,"volume":1815,"transactions":9,"vwap":1152},"2025-09-18",16.501,156100,{"date":1817,"open":1151,"high":1818,"low":1511,"close":1518,"change":533,"percent_change":888,"volume":1819,"transactions":9,"vwap":1518},"2025-09-17",16.575,243000,{"date":1821,"open":1127,"high":1127,"low":1822,"close":1573,"change":543,"percent_change":167,"volume":1823,"transactions":9,"vwap":1573},"2025-09-16",16.34,325000,{"date":1825,"open":1512,"high":1127,"low":1658,"close":1726,"change":777,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1726},"2025-09-15",0.86,1514600,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1659,"change":499,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1659},"2025-09-12",16.31,16.215,-0.25,251400,{"date":1835,"open":1144,"high":1830,"low":1836,"close":1830,"change":167,"percent_change":1455,"volume":1837,"transactions":9,"vwap":1830},"2025-09-11",16.19,781000,{"date":1839,"open":1840,"high":1606,"low":1841,"close":1836,"change":887,"percent_change":989,"volume":1842,"transactions":9,"vwap":1836},"2025-09-10",16.21,16.15,219700,{"date":1844,"open":1841,"high":1841,"low":1596,"close":1137,"change":925,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1137},"2025-09-09",0.81,97300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1622,"change":53,"percent_change":1597,"volume":1852,"transactions":9,"vwap":1622},"2025-09-08",15.96,16.01,15.93,169100,{"date":1854,"open":1849,"high":1849,"low":1855,"close":1856,"change":1701,"percent_change":1670,"volume":1857,"transactions":9,"vwap":1856},"2025-09-05",15.776,15.89,155400,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":389,"percent_change":1070,"volume":1863,"transactions":9,"vwap":1862},"2025-09-04",15.63,15.745,15.71,188700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1867},"2025-09-03",15.61,15.67,15.56,0.165,1.06,181000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":66,"volume":1879,"transactions":9,"vwap":1877},"2025-09-02",15.48,15.53,15.42,15.505,-0.205,265800,{"date":1881,"open":1609,"high":1609,"low":26,"close":1862,"change":251,"percent_change":315,"volume":1882,"transactions":9,"vwap":1862},"2025-08-29",99700,{"date":1884,"open":1885,"high":1886,"low":1867,"close":1885,"change":1419,"percent_change":569,"volume":1887,"transactions":9,"vwap":1885},"2025-08-28",15.73,15.77,119900,{"date":1889,"open":1890,"high":1891,"low":1868,"close":1892,"change":1012,"percent_change":242,"volume":1893,"transactions":9,"vwap":1892},"2025-08-27",15.6,15.68,15.65,204200,{"date":1895,"open":1862,"high":1896,"low":1891,"close":1897,"change":298,"percent_change":298,"volume":1590,"transactions":9,"vwap":1897},"2025-08-26",15.754,15.74,{"date":1899,"open":1856,"high":1856,"low":1900,"close":1897,"change":333,"percent_change":919,"volume":1901,"transactions":9,"vwap":1897},"2025-08-25",15.725,230000,{"date":1903,"open":1892,"high":1904,"low":1860,"close":1905,"change":306,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-22",15.88,15.86,1.73,101200,{"date":1909,"open":1890,"high":1860,"low":1910,"close":1911,"change":845,"percent_change":1025,"volume":1912,"transactions":9,"vwap":1911},"2025-08-21",15.55,15.59,218300,{"date":1914,"open":1915,"high":1915,"low":1910,"close":1916,"change":1917,"percent_change":172,"volume":1918,"transactions":9,"vwap":1916},"2025-08-20",15.66,15.625,-0.005,281100,{"date":1920,"open":26,"high":1921,"low":1866,"close":1860,"change":500,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1860},"2025-08-19",15.72,-1.26,175000,{"date":1925,"open":1926,"high":1905,"low":1886,"close":1926,"change":533,"percent_change":754,"volume":1927,"transactions":9,"vwap":1926},"2025-08-18",15.83,376700,{"date":1929,"open":1921,"high":1930,"low":1931,"close":1886,"change":452,"percent_change":223,"volume":1932,"transactions":9,"vwap":1886},"2025-08-15",15.78,15.705,390300,{"date":1934,"open":1862,"high":1935,"low":1936,"close":1897,"change":1099,"percent_change":434,"volume":1937,"transactions":9,"vwap":1897},"2025-08-14",15.76,15.675,245200,{"date":1939,"open":1940,"high":1940,"low":1897,"close":1609,"change":452,"percent_change":223,"volume":1941,"transactions":9,"vwap":1609},"2025-08-13",15.84,349900,{"date":1943,"open":1892,"high":1930,"low":1944,"close":1886,"change":1070,"percent_change":550,"volume":1945,"transactions":9,"vwap":1886},"2025-08-12",15.62,288500,{"date":1947,"open":1948,"high":1868,"low":1949,"close":1948,"change":688,"percent_change":1424,"volume":1950,"transactions":9,"vwap":1948},"2025-08-11",15.51,15.5,249300,{"date":1952,"open":1890,"high":1890,"low":1953,"close":1954,"change":1692,"percent_change":1099,"volume":1955,"transactions":9,"vwap":1954},"2025-08-08",15.54,15.58,80100,{"date":1957,"open":1958,"high":1958,"low":1949,"close":1911,"change":925,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1911},"2025-08-07",15.64,0.84,859900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1311,"percent_change":533,"volume":1967,"transactions":9,"vwap":1966},"2025-08-06",15.45,15.52,15.425,15.46,373600,{"date":1969,"open":1949,"high":1875,"low":1970,"close":1963,"change":688,"percent_change":1424,"volume":1971,"transactions":9,"vwap":1963},"2025-08-05",15.39,144600,{"date":1973,"open":1974,"high":1868,"low":1874,"close":1964,"change":53,"percent_change":1108,"volume":1651,"transactions":9,"vwap":1964},"2025-08-04",15.508,{"date":1976,"open":1876,"high":1977,"low":1978,"close":1876,"change":499,"percent_change":367,"volume":1979,"transactions":9,"vwap":1876},"2025-08-01",15.43,15.28,293900,{"date":1981,"open":1874,"high":1982,"low":1876,"close":1966,"change":67,"percent_change":287,"volume":1983,"transactions":9,"vwap":1966},"2025-07-31",15.57,160700,{"date":1985,"open":1860,"high":1860,"low":1986,"close":1948,"change":481,"percent_change":1574,"volume":1987,"transactions":9,"vwap":1948},"2025-07-30",15.434,1383600,{"date":1989,"open":1936,"high":1862,"low":1958,"close":1867,"change":958,"percent_change":1466,"volume":1990,"transactions":9,"vwap":1867},"2025-07-29",170800,{"date":1992,"open":1935,"high":1935,"low":1993,"close":1944,"change":261,"percent_change":699,"volume":1994,"transactions":9,"vwap":1944},"2025-07-28",15.553,192700,{"date":1996,"open":1867,"high":1609,"low":1867,"close":1886,"change":298,"percent_change":298,"volume":1997,"transactions":9,"vwap":1886},"2025-07-25",1064500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1886,"change":22,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1886},"2025-07-24",15.79,15.85,15.75,-0.88,171200,{"date":2006,"open":1921,"high":1593,"low":1921,"close":2007,"change":1070,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-23",15.91,1.66,220300,{"date":2011,"open":1890,"high":2012,"low":1948,"close":1892,"change":533,"percent_change":754,"volume":2013,"transactions":9,"vwap":1892},"2025-07-22",15.655,517200,{"date":2015,"open":1958,"high":2016,"low":2017,"close":1911,"change":172,"percent_change":145,"volume":2018,"transactions":9,"vwap":1911},"2025-07-21",15.674,15.561,245800,{"date":2020,"open":1935,"high":1935,"low":1911,"close":1944,"change":232,"percent_change":1756,"volume":1971,"transactions":9,"vwap":1944},"2025-07-18",{"date":2022,"open":1860,"high":1885,"low":1860,"close":1885,"change":53,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1885},"2025-07-17",0.64,277100,{"date":2026,"open":1866,"high":1936,"low":1953,"close":1860,"change":298,"percent_change":298,"volume":2027,"transactions":9,"vwap":1860},"2025-07-16",161200,{"date":2029,"open":1891,"high":2030,"low":2031,"close":1860,"change":2032,"percent_change":1100,"volume":2033,"transactions":9,"vwap":1860},"2025-07-15",15.69,15.603,-0.055,91200,{"date":2035,"open":1860,"high":26,"low":2036,"close":2037,"change":2038,"percent_change":252,"volume":2039,"transactions":9,"vwap":2037},"2025-07-14",15.605,15.685,-0.015,98600,{"date":2041,"open":1921,"high":1921,"low":1958,"close":26,"change":333,"percent_change":919,"volume":2042,"transactions":9,"vwap":26},"2025-07-11",87600,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":688,"percent_change":1153,"volume":2048,"transactions":9,"vwap":2047},"2025-07-10",15.87,15.744,15.82,357900,{"date":2050,"open":2047,"high":2007,"low":1609,"close":1856,"change":1419,"percent_change":569,"volume":2051,"transactions":9,"vwap":1856},"2025-07-09",176800,{"date":2053,"open":26,"high":2054,"low":2055,"close":2054,"change":167,"percent_change":1049,"volume":2056,"transactions":9,"vwap":2054},"2025-07-08",15.81,15.693,444200,{"date":2058,"open":1930,"high":2054,"low":1892,"close":2030,"change":315,"percent_change":1275,"volume":2059,"transactions":9,"vwap":2030},"2025-07-07",79200,{"date":2061,"open":2054,"high":1601,"low":1935,"close":2047,"change":533,"percent_change":754,"volume":2062,"transactions":9,"vwap":2047},"2025-07-03",50800,{"date":2064,"open":1892,"high":1886,"low":2065,"close":1935,"change":452,"percent_change":223,"volume":2066,"transactions":9,"vwap":1935},"2025-07-02",15.612,475500,{"date":2068,"open":2047,"high":2047,"low":1862,"close":1885,"change":698,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1885},"2025-07-01",-1.13,883400,{"date":2072,"open":2001,"high":1593,"low":2073,"close":2007,"change":53,"percent_change":1597,"volume":2074,"transactions":9,"vwap":2007},"2025-06-30",15.784,213300,{"date":2076,"open":1609,"high":1856,"low":1935,"close":2054,"change":452,"percent_change":223,"volume":2077,"transactions":9,"vwap":2054},"2025-06-27",91600,{"date":2079,"open":1935,"high":1622,"low":2080,"close":1930,"change":2081,"percent_change":1019,"volume":2082,"transactions":9,"vwap":1930},"2025-06-26",15.732,0.104,960600,{"date":2084,"open":2085,"high":26,"low":1860,"close":2086,"change":2087,"percent_change":819,"volume":2088,"transactions":9,"vwap":2086},"2025-06-25",15.649,15.676,0.066,487900,{"date":2090,"open":2091,"high":1944,"low":1948,"close":1866,"change":713,"percent_change":907,"volume":2092,"transactions":9,"vwap":1866},"2025-06-24",15.529,222500,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":759,"percent_change":1286,"volume":2097,"transactions":9,"vwap":2096},"2025-06-23",15.17,15.4,60800,{"date":2099,"open":1966,"high":1966,"low":2100,"close":2101,"change":333,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-20",15.26,15.29,-0.78,79900,{"date":2105,"open":1948,"high":1948,"low":2106,"close":72,"change":67,"percent_change":287,"volume":2107,"transactions":9,"vwap":72},"2025-06-18",15.379,48600,{"date":2109,"open":1911,"high":2110,"low":2111,"close":1966,"change":698,"percent_change":379,"volume":2112,"transactions":9,"vwap":1966},"2025-06-17",15.609,15.445,108100,{"date":2114,"open":1890,"high":1885,"low":1890,"close":1958,"change":958,"percent_change":1466,"volume":2115,"transactions":9,"vwap":1958},"2025-06-16",64600,{"date":2117,"open":1982,"high":2118,"low":2119,"close":1911,"change":1025,"percent_change":46,"volume":2120,"transactions":9,"vwap":1911},"2025-06-13",15.641,15.525,37000,{"date":2122,"open":1930,"high":2054,"low":2123,"close":2054,"change":1419,"percent_change":569,"volume":2124,"transactions":9,"vwap":2054},"2025-06-12",15.757,1212700,{"date":2126,"open":1886,"high":2047,"low":1921,"close":1885,"change":389,"percent_change":1122,"volume":2127,"transactions":9,"vwap":1885},"2025-06-11",171000,{"date":2129,"open":1935,"high":1886,"low":1892,"close":2030,"change":2130,"percent_change":875,"volume":2131,"transactions":9,"vwap":2030},"2025-06-10",0.045,137500,{"date":2133,"open":1891,"high":1885,"low":1860,"close":2134,"change":433,"percent_change":1055,"volume":2135,"transactions":9,"vwap":2134},"2025-06-09",15.645,123500,{"date":2137,"open":26,"high":1921,"low":1958,"close":1921,"change":1917,"percent_change":172,"volume":2138,"transactions":9,"vwap":1921},"2025-06-06",153000,{"date":2140,"open":2047,"high":2047,"low":2141,"close":1900,"change":202,"percent_change":819,"volume":2142,"transactions":9,"vwap":1900},"2025-06-05",15.695,149800,{"date":2144,"open":1944,"high":26,"low":1911,"close":1915,"change":759,"percent_change":926,"volume":2145,"transactions":9,"vwap":1915},"2025-06-04",336300,{"date":2147,"open":1964,"high":1954,"low":2148,"close":1910,"change":252,"percent_change":1479,"volume":2149,"transactions":9,"vwap":1910},"2025-06-03",15.498,479700,{"date":2151,"open":1949,"high":1892,"low":2152,"close":1892,"change":1370,"percent_change":1123,"volume":2153,"transactions":9,"vwap":1892},"2025-06-02",15.394,70800,{"date":2155,"open":1963,"high":1874,"low":2156,"close":1876,"change":67,"percent_change":287,"volume":2157,"transactions":9,"vwap":1876},"2025-05-30",15.35,88800,{"date":2159,"open":1949,"high":1949,"low":1970,"close":2160,"change":1419,"percent_change":824,"volume":1723,"transactions":9,"vwap":2160},"2025-05-29",15.47,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1970,"change":672,"percent_change":341,"volume":2166,"transactions":9,"vwap":1970},"2025-05-28",15.405,15.435,15.36,88000,{"date":2168,"open":1876,"high":1964,"low":1876,"close":2160,"change":490,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2160},"2025-05-27",1.11,116000,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":298,"percent_change":298,"volume":2176,"transactions":9,"vwap":2175},"2025-05-23",15.09,15.34,15.3,73000,{"date":2178,"open":2100,"high":2156,"low":2179,"close":2175,"change":172,"percent_change":500,"volume":2180,"transactions":9,"vwap":2175},"2025-05-22",15.23,569200,{"date":2182,"open":1966,"high":2160,"low":2183,"close":2184,"change":315,"percent_change":2185,"volume":1665,"transactions":9,"vwap":2184},"2025-05-21",15.32,15.33,-0.84,{"date":2187,"open":2174,"high":1874,"low":2174,"close":1966,"change":1419,"percent_change":824,"volume":2188,"transactions":9,"vwap":1966},"2025-05-20",273600,{"date":2190,"open":2100,"high":1876,"low":2191,"close":2192,"change":958,"percent_change":73,"volume":2193,"transactions":9,"vwap":2192},"2025-05-19",15.252,15.38,199300,{"date":2195,"open":2184,"high":2196,"low":1978,"close":2184,"change":251,"percent_change":315,"volume":2197,"transactions":9,"vwap":2184},"2025-05-16",15.37,86400,{"date":2199,"open":2175,"high":2156,"low":2200,"close":2156,"change":453,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2156},"2025-05-15",15.25,0.99,318900,{"date":2204,"open":2101,"high":2101,"low":2205,"close":2206,"change":333,"percent_change":2102,"volume":2207,"transactions":9,"vwap":2206},"2025-05-14",15.18,15.2,206000,{"date":2209,"open":1978,"high":2174,"low":2210,"close":2183,"change":1701,"percent_change":1565,"volume":2211,"transactions":9,"vwap":2183},"2025-05-13",15.22,1077900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2201,"volume":2218,"transactions":9,"vwap":2215},"2025-05-12",15.13,15.14,15.035,0.148,54000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1122,"volume":2226,"transactions":9,"vwap":2224},"2025-05-09",15.04,15.05,14.98,14.992,0.037,71700,{"date":2228,"open":2229,"high":2221,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-08",14.97,14.95,14.955,0.155,1.05,221100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":232,"percent_change":23,"volume":2240,"transactions":9,"vwap":2239},"2025-05-07",14.89,14.96,14.8,597700,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1012,"percent_change":1382,"volume":2246,"transactions":9,"vwap":2245},"2025-05-06",14.84,14.99,14.91,261400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":298,"percent_change":298,"volume":2252,"transactions":9,"vwap":2251},"2025-05-05",15.03,15.11,15,116700,{"date":2254,"open":2223,"high":2221,"low":2255,"close":2251,"change":1466,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2251},"2025-05-02",14.965,2.18,91700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1692,"percent_change":688,"volume":2264,"transactions":9,"vwap":2263},"2025-05-01",14.72,14.78,14.649,14.68,567500,{"date":2266,"open":2267,"high":2268,"low":178,"close":2269,"change":543,"percent_change":777,"volume":2270,"transactions":9,"vwap":2269},"2025-04-30",14.65,14.699,14.69,106600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":453,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-04-29",14.61,14.67,14.56,1.03,179500,{"date":182,"open":2279,"high":2280,"low":2281,"close":2282,"change":672,"percent_change":998,"volume":1027,"transactions":9,"vwap":2282},14.6,14.62,14.5,14.52]