[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFK":3,"homepage-market-summary":26,"stock-historical-AFK":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AFK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VanEck Africa Index ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.91,27.16,27.55,26.85,27.53,-0.62,-2.25,73608.562775,0,43,11.24,22558.704039866057,49.3,4584,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},30.85,17.19,56783,20725799.318746,54.3,"2025-04-21",[180,183,192,203,213,223,232,242,253,264,273,283,292,299,310,320,331,342,352,363,371,381,392,401,411,420,428,436,446,456,467,477,487,496,507,516,526,536,546,555,564,574,585,594,603,614,624,635,645,655,664,674,683,692,701,711,721,729,738,743,750,754,760,766,774,779,782,790,798,802,810,818,826,832,840,847,853,859,863,869,877,884,891,896,903,909,915,919,927,930,937,942,947,955,962,966,973,980,986,993,999,1004,1010,1015,1022,1028,1033,1041,1047,1053,1060,1067,1073,1079,1085,1091,1096,1100,1105,1111,1116,1123,1129,1133,1137,1143,1148,1155,1160,1166,1173,1181,1188,1194,1200,1207,1215,1219,1226,1229,1237,1242,1249,1255,1261,1266,1270,1273,1279,1286,1292,1298,1305,1311,1317,1322,1326,1331,1335,1342,1349,1354,1358,1363,1367,1373,1379,1383,1387,1391,1395,1401,1406,1410,1413,1417,1423,1429,1433,1436,1440,1444,1448,1451,1454,1457,1459,1464,1468,1471,1474,1479,1485,1489,1493,1499,1503,1507,1511,1516,1522,1529,1536,1541,1549,1554,1557,1562,1568,1574,1580,1586,1592,1600,1607,1614,1622,1628,1636,1641,1648,1652,1657,1665,1672,1680,1685,1691,1699,1704,1711,1717,1723,1729,1732,1736,1741,1745,1750,1756,1762,1767,1769,1772,1777,1783,1787,1791,1796,1801,1806,1808,1812,1816,1820,1825,1831,1835,1840,1845,1849,1854,1859,1864,1869,1872,1878,1884,1890,1895,1903,1910,1917,1921,1927,1933,1940,1946,1949,1954,1960,1967,1972,1976,1980,1986,1992,1997,2003,2009,2013,2018,2021,2028,2035,2041,2045,2051,2055,2062,2067,2072,2075,2080,2085,2091,2095,2099,2104,2110,2113,2118,2124,2129,2135,2139,2143,2149,2154,2158,2164,2171,2178,2185,2190,2195,2201,2205,2210,2216,2220,2225,2229,2234,2238,2245,2249,2254,2260,2265,2271,2276,2281,2287,2294,2299,2305,2312,2318,2322,2328,2334,2340,2346,2352,2357,2363,2370,2375,2381,2385,2390,2396,2402,2408],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},738,27.0884,{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",27.75,27.3,-0.16,-0.58,10967.34898,287,27.4751,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",27.94,28.01,27.5,27.69,-0.34,-1.21,35994.649544,510,27.8061,{"date":204,"open":194,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",28.19,27.7001,28.03,-0.63,-2.2,9765.438557,358,27.9141,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",28.53,28.66,28.1,0.13,0.46,88113.603533,744,28.4655,{"date":224,"open":225,"high":215,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.47,28.02,-0.13,-0.45,34307.529542,553,28.2734,{"date":233,"open":234,"high":235,"low":236,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",28.83,29,28.5001,-0.69,-2.35,13732.739283,277,28.5943,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",29.07,29.47,28.905,29.35,0.23,0.79,23095.888931,666,29.2098,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",29.02,29.135,28.7806,29.12,0.14,0.48,18659.667181,432,29.0337,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",28.8,28.98,28.62,-0.1,31780.247891,363,28.8098,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":141,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",28.96,29.06,28.54,29.01,2.15,76447.624587,656,28.9014,{"date":284,"open":285,"high":286,"low":226,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":211,"vwap":291},"2026-09-16",28.65,28.72,28.4,-0.25,-0.87,21193.927905,28.3346,{"date":293,"open":294,"high":294,"low":295,"close":285,"change":112,"percent_change":269,"volume":296,"transactions":297,"vwap":298},"2026-09-15",28.73,28.24,51911.98045,378,28.466,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",28.5,28.715,28.23,28.68,-0.31,-1.07,56887.61905,400,28.4902,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",29.39,29.625,28.99,-0.15,-0.51,42699.077068,440,29.1773,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",29.32,29.38,28.9168,29.14,-0.66,-2.21,20257.381747,357,29.2007,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",30.14,30.18,29.73,29.8,-0.14,-0.47,198487.231295,1004,29.87,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",29.7,30.1392,29.94,0.16,0.54,29464.811857,474,29.9156,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",29.51,29.89,29.5,29.78,-0.09,-0.3,80338.072538,812,29.8001,{"date":364,"open":365,"high":355,"low":365,"close":341,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",29.34,0.62,2.12,82861.535707,289,29.8612,{"date":372,"open":314,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",29.3,28.61,29.25,0.5,1.74,74333.863208,370,29.1393,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",29.04,29.29,28.5231,28.75,-0.37,-1.27,91515.999283,631,28.9305,{"date":393,"open":394,"high":395,"low":304,"close":258,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",29.22,29.69,-0.06,-0.21,61602.247461,617,28.9805,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",29.81,28.8701,29.18,-0.42,-1.42,44865.247293,618,29.3773,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":315,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",29.7364,29.225,29.6,-0.5,40654.608888,598,29.4033,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":269,"percent_change":198,"volume":425,"transactions":426,"vwap":427},"2026-08-26",29.9,29.63,29.75,11223.260611,200,29.7341,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":42,"percent_change":97,"volume":433,"transactions":434,"vwap":435},"2026-08-25",29.49,29.85,29.4201,20085.764926,321,29.67,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":306,"volume":443,"transactions":444,"vwap":445},"2026-08-24",29.74,29.7999,29.23,29.54,-0.32,119141.920124,1157,29.4718,{"date":447,"open":448,"high":355,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",29.52,29.3601,29.86,0.6758,2.32,19492.209752,404,29.6162,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",28.81,29.197,28.6509,29.1842,0.3342,1.16,27371.475302,382,29.0793,{"date":468,"open":216,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",28.94,28.365,28.85,1.17,4.23,19815.256256,386,28.7675,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",27.81,28.05,27.68,-0.41,-1.46,18041.425059,280,27.9128,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":153,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",27.9,28.25,28.09,0.64,28374.531486,351,28.0603,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",28.14,28.265,27.66,27.91,-0.29,-1.03,67640.655168,561,27.9269,{"date":508,"open":509,"high":490,"low":510,"close":511,"change":512,"percent_change":62,"volume":513,"transactions":514,"vwap":515},"2026-08-13",28.13,27.8202,28.2,0.1142,5507.172633,219,28.0816,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":305,"volume":523,"transactions":524,"vwap":525},"2026-08-12",28.51,28.63,28.08,28.0858,-0.0877,117629.691013,621,28.2434,{"date":527,"open":528,"high":266,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",28.31,28.15,28.1735,-0.3065,-1.08,20749.303862,293,28.2559,{"date":537,"open":511,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",28.608,28.11,28.48,0.08,0.28,40602.553359,522,28.4132,{"date":547,"open":548,"high":287,"low":549,"close":287,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",27.82,27.6,1.105,4.05,25793.394704,463,28.1783,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":396,"percent_change":561,"volume":562,"transactions":426,"vwap":563},"2026-08-06",27.39,27.43,27.25,27.295,-0.22,5618.95415,27.3495,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",27.11,27.45,27.355,0.625,2.34,70003.934481,580,27.3457,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",26.63,26.995,26.6,26.73,0.47,1.79,162718.940786,867,26.7986,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":218,"percent_change":376,"volume":591,"transactions":592,"vwap":593},"2026-08-03",26.15,26.3099,25.65,26.26,127131.843625,973,26.0868,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":49,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",25.77,26.3,26.13,0.15,177580.190964,1042,26.0462,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",25.98,26.36,25.7001,26.09,0.3892,1.51,210360.247939,1028,26.0959,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":219,"volume":621,"transactions":622,"vwap":623},"2026-07-29",25.52,25.92,25.3,25.7008,0.118,48736.599183,376,25.4313,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",25.63,26.12,25.5,25.5828,-0.1372,-0.53,7510.774315,192,25.7553,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":248,"volume":642,"transactions":643,"vwap":644},"2026-07-27",25.87,25.925,25.53,25.72,0.06,19456.464327,310,25.6678,{"date":646,"open":628,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",25.74,25,25.66,0.17,0.67,417224.610466,1766,25.4056,{"date":656,"open":628,"high":657,"low":658,"close":659,"change":387,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",25.75,25.272,25.49,-1.43,72230.799529,645,25.473,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",25.7,26.11,25.86,0.3053,1.19,137646.532987,921,25.9554,{"date":675,"open":676,"high":666,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",25.24,25.5547,0.3447,1.37,42095.165752,385,25.5782,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":227,"percent_change":316,"volume":689,"transactions":690,"vwap":691},"2026-07-20",25.27,25.4,25.075,25.21,51857.895329,532,25.2033,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":482,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",25.67,25.19,25.34,-1.59,58029.922668,536,25.4192,{"date":702,"open":703,"high":704,"low":705,"close":657,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",25.6,25.79,25.335,-0.24,-0.92,277129.159746,1486,25.5151,{"date":712,"open":713,"high":714,"low":694,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",26.01,26.0118,25.99,0.1,0.39,90612.764093,674,25.8182,{"date":722,"open":647,"high":667,"low":666,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",25.89,0.33,1.29,24469.595219,260,25.8507,{"date":730,"open":637,"high":617,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",25.41,25.56,-0.55,-2.11,17769.404378,388,25.7398,{"date":739,"open":740,"high":667,"low":596,"close":667,"change":34,"percent_change":741,"volume":742,"transactions":9,"vwap":667},"2026-07-10",25.97,0.73,7000,{"date":744,"open":745,"high":746,"low":596,"close":617,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":617},"2026-07-09",25.96,26,0.2,0.78,7500,{"date":751,"open":596,"high":752,"low":618,"close":640,"change":387,"percent_change":407,"volume":753,"transactions":9,"vwap":640},"2026-07-08",25.84,20300,{"date":755,"open":756,"high":757,"low":605,"close":608,"change":406,"percent_change":758,"volume":759,"transactions":9,"vwap":608},"2026-07-07",26.25,26.51,-1.58,15600,{"date":761,"open":762,"high":757,"low":762,"close":757,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-07-06",26.31,0.4,1.53,14000,{"date":767,"open":768,"high":769,"low":770,"close":667,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":667},"2026-07-02",26.19,26.27,25.81,0.34,1.32,31500,{"date":775,"open":657,"high":704,"low":628,"close":596,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":596},"2026-07-01",0.07,0.27,37200,{"date":780,"open":637,"high":637,"low":628,"close":666,"change":781,"percent_change":187,"volume":773,"transactions":9,"vwap":666},"2026-06-30",-0.04,{"date":783,"open":784,"high":785,"low":786,"close":647,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":647},"2026-06-29",25.85,26.030001,25.46,-0.02,-0.08,30800,{"date":791,"open":647,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",26.18,25.38,25.76,0.24,0.94,192800,{"date":799,"open":800,"high":800,"low":696,"close":616,"change":787,"percent_change":788,"volume":801,"transactions":9,"vwap":616},"2026-06-25",26.02,32700,{"date":803,"open":804,"high":784,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",25.82,25.26,25.54,-0.61,-2.33,34800,{"date":811,"open":812,"high":813,"low":814,"close":587,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":587},"2026-06-23",26.29,26.33,25.9,-0.64,-2.39,27700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":248,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",26.65,26.93,26.45,26.79,0.87,24400,{"date":827,"open":481,"high":481,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",26.56,-0.75,-2.75,32500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",27.8,27.99,27.31,-0.57,-2.04,34500,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":787,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",27.64,27.88,27.42,-0.07,12700,{"date":848,"open":849,"high":489,"low":196,"close":489,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":489},"2026-06-15",27.51,1.03,3.83,69500,{"date":854,"open":855,"high":856,"low":576,"close":857,"change":153,"percent_change":651,"volume":858,"transactions":9,"vwap":857},"2026-06-12",26.69,27,26.87,11800,{"date":860,"open":668,"high":855,"low":596,"close":855,"change":127,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-06-11",3.85,39200,{"date":864,"open":715,"high":865,"low":732,"close":666,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":666},"2026-06-10",26.059999,-0.4,-1.53,39700,{"date":870,"open":871,"high":856,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",26.37,25.78,26.1,-0.28,-1.06,41500,{"date":878,"open":879,"high":880,"low":627,"close":881,"change":747,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",26.39,26.88,26.38,0.76,46000,{"date":885,"open":886,"high":886,"low":887,"close":792,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":792},"2026-06-05",27.15,26.07,-1.2,-4.38,24300,{"date":892,"open":886,"high":893,"low":566,"close":893,"change":167,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",27.38,1.56,58300,{"date":897,"open":898,"high":898,"low":820,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",27.4,26.96,-0.72,-2.6,281500,{"date":904,"open":905,"high":906,"low":907,"close":481,"change":747,"percent_change":741,"volume":908,"transactions":9,"vwap":481},"2026-06-02",27.74,27.76,27.35,64300,{"date":910,"open":849,"high":911,"low":566,"close":912,"change":913,"percent_change":237,"volume":914,"transactions":9,"vwap":912},"2026-06-01",27.65,27.48,-0.19,46100,{"date":916,"open":842,"high":834,"low":14,"close":917,"change":162,"percent_change":102,"volume":918,"transactions":9,"vwap":917},"2026-05-29",27.67,42800,{"date":920,"open":921,"high":922,"low":923,"close":842,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":842},"2026-05-28",27.36,27.73,27.02,0.22,0.8,31700,{"date":928,"open":836,"high":549,"low":13,"close":844,"change":641,"percent_change":924,"volume":929,"transactions":9,"vwap":844},"2026-05-27",146000,{"date":931,"open":932,"high":933,"low":934,"close":921,"change":580,"percent_change":935,"volume":936,"transactions":9,"vwap":921},"2026-05-26",27.34,27.85,27.32,1.75,165400,{"date":938,"open":899,"high":856,"low":820,"close":939,"change":940,"percent_change":913,"volume":941,"transactions":9,"vwap":939},"2026-05-22",26.89,-0.05,96000,{"date":943,"open":944,"high":856,"low":879,"close":945,"change":218,"percent_change":260,"volume":946,"transactions":9,"vwap":945},"2026-05-21",26.68,26.94,139500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-20",26.57,26.99,26.81,0.49,1.86,39100,{"date":956,"open":855,"high":957,"low":762,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",26.75,26.32,-0.68,-2.52,66500,{"date":963,"open":856,"high":856,"low":964,"close":856,"change":218,"percent_change":260,"volume":965,"transactions":9,"vwap":856},"2026-05-18",26.55,284400,{"date":967,"open":968,"high":969,"low":576,"close":857,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":857},"2026-05-15",27.37,27.47,-0.99,-3.55,80700,{"date":974,"open":975,"high":976,"low":922,"close":977,"change":305,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-14",28.22,28.46,27.86,-1.1,38100,{"date":981,"open":982,"high":287,"low":491,"close":983,"change":866,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-13",28.34,28.17,-1.4,48000,{"date":987,"open":988,"high":268,"low":489,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-12",28.42,28.57,-0.26,-0.9,96700,{"date":994,"open":995,"high":235,"low":996,"close":234,"change":580,"percent_change":997,"volume":998,"transactions":9,"vwap":234},"2026-05-11",28.6,28.59,1.66,104700,{"date":1000,"open":490,"high":1001,"low":498,"close":1002,"change":924,"percent_change":748,"volume":1003,"transactions":9,"vwap":1002},"2026-05-08",28.64,28.36,35100,{"date":1005,"open":1006,"high":266,"low":1007,"close":498,"change":940,"percent_change":1008,"volume":1009,"transactions":9,"vwap":498},"2026-05-07",28.52,27.89,-0.18,94200,{"date":1011,"open":932,"high":490,"low":932,"close":205,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":205},"2026-05-06",1.44,5.38,125600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":957,"change":776,"percent_change":1020,"volume":1021,"transactions":9,"vwap":957},"2026-05-05",27.049999,27.059999,26.66,0.26,207800,{"date":1023,"open":1024,"high":1017,"low":1025,"close":944,"change":1026,"percent_change":228,"volume":1027,"transactions":9,"vwap":944},"2026-05-04",26.78,26.49,-0.12,47900,{"date":1029,"open":1030,"high":1017,"low":1024,"close":1031,"change":781,"percent_change":315,"volume":1032,"transactions":9,"vwap":1031},"2026-05-01",27.040001,26.8,43800,{"date":1034,"open":1035,"high":923,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",26.71,26.61,26.84,0.52,1.98,109900,{"date":1042,"open":1043,"high":1017,"low":1044,"close":958,"change":1045,"percent_change":407,"volume":1046,"transactions":9,"vwap":958},"2026-04-29",26.7,26.22,-0.38,37700,{"date":1048,"open":856,"high":1049,"low":1043,"close":1043,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1043},"2026-04-28",27.17,-0.36,-1.33,16100,{"date":1054,"open":1055,"high":185,"low":1056,"close":1018,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1018},"2026-04-27",27.54,27.030001,-0.48,-1.74,115500,{"date":1061,"open":1062,"high":1063,"low":898,"close":1055,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1055},"2026-04-24",27.59,27.78,0.12,0.44,76500,{"date":1068,"open":835,"high":1069,"low":1070,"close":844,"change":1071,"percent_change":82,"volume":1072,"transactions":9,"vwap":844},"2026-04-23",28.059999,27.19,-0.76,25500,{"date":1074,"open":195,"high":303,"low":1075,"close":1076,"change":62,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",27.98,28.18,1.48,27400,{"date":1080,"open":1081,"high":314,"low":911,"close":1082,"change":991,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-21",28.71,27.77,-3.14,129400,{"date":1086,"open":1087,"high":235,"low":301,"close":1088,"change":117,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",28.74,28.67,-1.14,46200,{"date":1092,"open":996,"high":1093,"low":996,"close":235,"change":925,"percent_change":1094,"volume":1095,"transactions":9,"vwap":235},"2026-04-17",29.31,2.84,27100,{"date":1097,"open":1098,"high":1006,"low":217,"close":511,"change":227,"percent_change":1099,"volume":1052,"transactions":9,"vwap":511},"2026-04-16",28.41,-0.46,{"date":1101,"open":1102,"high":386,"low":490,"close":1103,"change":781,"percent_change":337,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",28.44,28.33,38700,{"date":1106,"open":835,"high":287,"low":1107,"close":1108,"change":741,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-14",27.97,28.37,2.64,118600,{"date":1112,"open":898,"high":1007,"low":1113,"close":842,"change":1114,"percent_change":866,"volume":1115,"transactions":9,"vwap":842},"2026-04-13",27.21,-0.11,21500,{"date":1117,"open":185,"high":1118,"low":1119,"close":185,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":185},"2026-04-10",27.87,27.57,0.37,1.35,22000,{"date":1124,"open":1125,"high":1126,"low":932,"close":893,"change":1026,"percent_change":1127,"volume":1128,"transactions":9,"vwap":893},"2026-04-09",27.44,27.83,-0.44,21100,{"date":1130,"open":1126,"high":1075,"low":559,"close":196,"change":772,"percent_change":1131,"volume":1132,"transactions":9,"vwap":196},"2026-04-08",5.04,20000,{"date":1134,"open":1135,"high":1135,"low":694,"close":792,"change":347,"percent_change":141,"volume":1136,"transactions":9,"vwap":792},"2026-04-07",26.23,18900,{"date":1138,"open":627,"high":1139,"low":746,"close":800,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":800},"2026-04-06",26.5,0.09,0.35,23100,{"date":1144,"open":617,"high":881,"low":640,"close":1145,"change":338,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",25.93,-1.78,33100,{"date":1149,"open":762,"high":820,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",26.049999,26.4,0.65,2.52,33600,{"date":1156,"open":731,"high":814,"low":695,"close":657,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":657},"2026-03-31",1.02,4.12,31900,{"date":1161,"open":1162,"high":618,"low":1163,"close":1164,"change":227,"percent_change":1165,"volume":985,"transactions":9,"vwap":1164},"2026-03-30",25.13,24.65,24.73,-0.52,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":49,"volume":1072,"transactions":9,"vwap":1171},"2026-03-27",24.89,25.29,24.81,24.86,0.01,{"date":1174,"open":1175,"high":686,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",25.32,24.74,24.85,-0.91,-3.53,34100,{"date":1182,"open":1183,"high":746,"low":1184,"close":794,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":794},"2026-03-25",25.68,25.62,0.6,2.38,19700,{"date":1189,"open":1190,"high":1191,"low":1170,"close":1191,"change":153,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-24",25.030001,25.16,0.72,31300,{"date":1195,"open":1196,"high":696,"low":1170,"close":1197,"change":717,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-23",24.91,24.98,1.59,57500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":208,"percent_change":1206,"volume":908,"transactions":9,"vwap":1205},"2026-03-20",25.37,25.39,24.45,24.59,-2.5,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":815,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-19",25.049999,25.42,24.66,25.22,-2.47,46800,{"date":1216,"open":812,"high":812,"low":704,"close":668,"change":900,"percent_change":1217,"volume":1218,"transactions":9,"vwap":668},"2026-03-18",-2.71,53200,{"date":1220,"open":1221,"high":1222,"low":1151,"close":1223,"change":1224,"percent_change":925,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",26.62,26.74,26.58,0.21,447100,{"date":1227,"open":768,"high":828,"low":746,"close":871,"change":170,"percent_change":1228,"volume":1066,"transactions":9,"vwap":871},"2026-03-16",3.94,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1202,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1202},"2026-03-13",26.44,26.59,25.36,-0.96,-3.65,76400,{"date":1238,"open":949,"high":579,"low":598,"close":813,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":813},"2026-03-12",-0.54,-2.01,35900,{"date":1243,"open":1244,"high":1245,"low":881,"close":857,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":857},"2026-03-11",26.97,27.01,-0.49,-1.79,543500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":921,"change":641,"percent_change":924,"volume":1254,"transactions":9,"vwap":921},"2026-03-10",27.52,27.95,27.18,74000,{"date":1256,"open":1139,"high":186,"low":1257,"close":186,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":186},"2026-03-09",25.8,0.36,1.34,110400,{"date":1262,"open":1263,"high":1264,"low":597,"close":945,"change":117,"percent_change":199,"volume":1265,"transactions":9,"vwap":945},"2026-03-06",26.82,26.98,309600,{"date":1267,"open":511,"high":511,"low":1030,"close":1268,"change":90,"percent_change":1206,"volume":1269,"transactions":9,"vwap":1268},"2026-03-05",27.27,122100,{"date":1271,"open":977,"high":975,"low":933,"close":1107,"change":1120,"percent_change":1259,"volume":1272,"transactions":9,"vwap":1107},"2026-03-04",43100,{"date":1274,"open":1275,"high":1275,"low":1019,"close":549,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":549},"2026-03-03",28.45,-2.22,-7.44,273100,{"date":1280,"open":1281,"high":333,"low":245,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-02",30.01,29.82,-0.74,-2.42,52300,{"date":1287,"open":1288,"high":1289,"low":422,"close":1290,"change":541,"percent_change":1020,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",30.27,30.61,30.56,80400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":781,"percent_change":227,"volume":1297,"transactions":9,"vwap":1295},"2026-02-26",30.16,30.48,29.77,174800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":771,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-25",30.3,30.63,30.52,1.13,54900,{"date":1306,"open":1307,"high":1300,"low":1308,"close":334,"change":1140,"percent_change":1309,"volume":1310,"transactions":9,"vwap":334},"2026-02-24",30.15,29.99,0.3,70600,{"date":1312,"open":1313,"high":334,"low":336,"close":1314,"change":777,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-23",29.88,30.09,0.91,193900,{"date":1318,"open":1319,"high":1313,"low":235,"close":1282,"change":167,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1282},"2026-02-20",29.4,1.43,17600,{"date":1323,"open":314,"high":1324,"low":1325,"close":1319,"change":358,"percent_change":305,"volume":817,"transactions":9,"vwap":1319},"2026-02-19",29.44,28.7,{"date":1327,"open":375,"high":1328,"low":266,"close":430,"change":42,"percent_change":1329,"volume":1330,"transactions":9,"vwap":430},"2026-02-18",29.55,1.06,26400,{"date":1332,"open":1333,"high":405,"low":287,"close":405,"change":358,"percent_change":305,"volume":1334,"transactions":9,"vwap":405},"2026-02-17",28.97,39600,{"date":1336,"open":285,"high":312,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-13",28.39,29.27,0.7,2.45,29300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":989,"change":837,"percent_change":1347,"volume":1348,"transactions":9,"vwap":989},"2026-02-12",29.36,29.83,28.35,-1.96,60800,{"date":1350,"open":1351,"high":1352,"low":294,"close":325,"change":62,"percent_change":1320,"volume":1353,"transactions":9,"vwap":325},"2026-02-11",29.049999,29.15,42000,{"date":1355,"open":266,"high":1356,"low":301,"close":294,"change":162,"percent_change":716,"volume":1357,"transactions":9,"vwap":294},"2026-02-10",28.95,31800,{"date":1359,"open":1098,"high":1087,"low":491,"close":1325,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1325},"2026-02-09",0.51,1.81,68600,{"date":1364,"open":16,"high":205,"low":16,"close":205,"change":1365,"percent_change":851,"volume":1366,"transactions":9,"vwap":205},"2026-02-06",1.04,55500,{"date":1368,"open":1369,"high":835,"low":1017,"close":886,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":886},"2026-02-05",27.84,-1.13,-4,71500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":91,"percent_change":90,"volume":1378,"transactions":9,"vwap":1377},"2026-02-04",28.9,27.7,28.28,78700,{"date":1380,"open":1275,"high":266,"low":539,"close":540,"change":717,"percent_change":1381,"volume":1382,"transactions":9,"vwap":540},"2026-02-03",1.39,78800,{"date":1384,"open":226,"high":303,"low":1385,"close":491,"change":747,"percent_change":1192,"volume":1386,"transactions":9,"vwap":491},"2026-02-02",27.58,113800,{"date":1388,"open":234,"high":235,"low":1251,"close":1007,"change":1347,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1007},"2026-01-30",-6.57,189100,{"date":1392,"open":1393,"high":173,"low":1319,"close":431,"change":397,"percent_change":90,"volume":1394,"transactions":9,"vwap":431},"2026-01-29",30.55,159300,{"date":1396,"open":431,"high":1397,"low":1398,"close":1397,"change":1360,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",30.059999,29.65,1.73,102700,{"date":1402,"open":1403,"high":335,"low":1404,"close":1328,"change":724,"percent_change":1303,"volume":1405,"transactions":9,"vwap":1328},"2026-01-27",29.45,29.21,102400,{"date":1407,"open":1324,"high":1408,"low":394,"close":394,"change":924,"percent_change":882,"volume":1409,"transactions":9,"vwap":394},"2026-01-26",30.17,508800,{"date":1411,"open":519,"high":235,"low":374,"close":235,"change":376,"percent_change":935,"volume":1412,"transactions":9,"vwap":235},"2026-01-23",154400,{"date":1414,"open":1098,"high":301,"low":511,"close":301,"change":42,"percent_change":1415,"volume":1416,"transactions":9,"vwap":301},"2026-01-22",1.1,45500,{"date":1418,"open":1419,"high":225,"low":1420,"close":205,"change":34,"percent_change":1421,"volume":1422,"transactions":9,"vwap":205},"2026-01-21",28.29,28.030001,0.68,48200,{"date":1424,"open":1425,"high":195,"low":196,"close":1426,"change":1427,"percent_change":279,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",27.71,28,0.59,107400,{"date":1430,"open":1376,"high":933,"low":1431,"close":1432,"change":837,"percent_change":838,"volume":1272,"transactions":9,"vwap":1432},"2026-01-16",27.26,27.41,{"date":1434,"open":1118,"high":195,"low":549,"close":1075,"change":940,"percent_change":1008,"volume":1435,"transactions":9,"vwap":1075},"2026-01-15",35800,{"date":1437,"open":195,"high":1438,"low":500,"close":1420,"change":218,"percent_change":580,"volume":1439,"transactions":9,"vwap":1420},"2026-01-14",28.049999,77200,{"date":1441,"open":509,"high":490,"low":1442,"close":489,"change":781,"percent_change":337,"volume":1443,"transactions":9,"vwap":489},"2026-01-13",27.62,54400,{"date":1445,"open":479,"high":1075,"low":500,"close":194,"change":1446,"percent_change":367,"volume":1447,"transactions":9,"vwap":194},"2026-01-12",0.58,78100,{"date":1449,"open":1425,"high":1425,"low":907,"close":921,"change":20,"percent_change":20,"volume":1450,"transactions":9,"vwap":921},"2026-01-09",51900,{"date":1452,"open":898,"high":196,"low":1030,"close":921,"change":781,"percent_change":315,"volume":1453,"transactions":9,"vwap":921},"2026-01-08",41100,{"date":1455,"open":933,"high":933,"low":923,"close":898,"change":837,"percent_change":838,"volume":1456,"transactions":9,"vwap":898},"2026-01-07",99700,{"date":1458,"open":549,"high":539,"low":549,"close":1107,"change":651,"percent_change":1340,"volume":1260,"transactions":9,"vwap":1107},"2026-01-06",{"date":1460,"open":15,"high":898,"low":15,"close":186,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":186},"2026-01-05",0.81,3.06,118000,{"date":1465,"open":1264,"high":856,"low":713,"close":1025,"change":990,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1025},"2026-01-02",-0.97,187100,{"date":1469,"open":1221,"high":1263,"low":757,"close":957,"change":49,"percent_change":599,"volume":1470,"transactions":9,"vwap":957},"2025-12-31",41700,{"date":1472,"open":576,"high":880,"low":597,"close":1035,"change":219,"percent_change":935,"volume":1473,"transactions":9,"vwap":1035},"2025-12-30",61400,{"date":1475,"open":1036,"high":1036,"low":746,"close":756,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":756},"2025-12-29",-0.67,-2.49,50400,{"date":1480,"open":1481,"high":969,"low":1482,"close":1482,"change":599,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-26",26.95,26.92,0.56,64900,{"date":1486,"open":1481,"high":1481,"low":1035,"close":1487,"change":788,"percent_change":359,"volume":1488,"transactions":9,"vwap":1487},"2025-12-24",26.77,27600,{"date":1490,"open":757,"high":856,"low":757,"close":15,"change":1120,"percent_change":1491,"volume":1492,"transactions":9,"vwap":15},"2025-12-23",1.4,26800,{"date":1494,"open":1495,"high":1035,"low":1495,"close":1496,"change":1497,"percent_change":781,"volume":1498,"transactions":9,"vwap":1496},"2025-12-22",26.21,26.48,-0.01,62000,{"date":1500,"open":820,"high":820,"low":713,"close":1025,"change":952,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1025},"2025-12-19",1.88,36700,{"date":1504,"open":770,"high":587,"low":770,"close":746,"change":1020,"percent_change":1505,"volume":1506,"transactions":9,"vwap":746},"2025-12-18",1.01,14700,{"date":1508,"open":587,"high":1509,"low":647,"close":647,"change":68,"percent_change":34,"volume":1510,"transactions":9,"vwap":647},"2025-12-17",26.24,26900,{"date":1512,"open":1513,"high":800,"low":626,"close":1514,"change":788,"percent_change":305,"volume":1515,"transactions":9,"vwap":1514},"2025-12-16",25.95,25.69,379000,{"date":1517,"open":704,"high":1518,"low":1519,"close":596,"change":724,"percent_change":1520,"volume":1521,"transactions":9,"vwap":596},"2025-12-15",25.83,25.55,1.3,22100,{"date":1523,"open":723,"high":1524,"low":1212,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-12",25.94,25.44,-0.35,-1.36,14300,{"date":1530,"open":1531,"high":1524,"low":1532,"close":704,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":704},"2025-12-11",25.48,25.07,0.69,2.75,17800,{"date":1537,"open":648,"high":1538,"low":648,"close":1539,"change":747,"percent_change":925,"volume":1540,"transactions":9,"vwap":1539},"2025-12-10",25.43,25.1,22900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":91,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-09",24.92,25.059999,24.84,24.9,-0.8,18700,{"date":1550,"open":639,"high":639,"low":1551,"close":1539,"change":1552,"percent_change":1476,"volume":1553,"transactions":9,"vwap":1539},"2025-12-08",24.94,-0.17,25800,{"date":1555,"open":786,"high":628,"low":805,"close":685,"change":162,"percent_change":1064,"volume":1556,"transactions":9,"vwap":685},"2025-12-05",24600,{"date":1558,"open":1559,"high":793,"low":1560,"close":676,"change":1020,"percent_change":1365,"volume":1561,"transactions":9,"vwap":676},"2025-12-04",24.96,24.93,37100,{"date":1563,"open":1171,"high":1564,"low":1565,"close":1197,"change":795,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1197},"2025-12-03",25.14,24.83,0.97,18000,{"date":1569,"open":1560,"high":1570,"low":1571,"close":1176,"change":315,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1176},"2025-12-02",25.15,24.5,-0.6,249000,{"date":1575,"open":1576,"high":1560,"low":1577,"close":1168,"change":1224,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1168},"2025-12-01",24.72,24.55,0.85,21200,{"date":1581,"open":1163,"high":1582,"low":1583,"close":1584,"change":162,"percent_change":1064,"volume":1585,"transactions":9,"vwap":1584},"2025-11-28",24.82,24.56,24.68,12000,{"date":1587,"open":1588,"high":1163,"low":1589,"close":1163,"change":62,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1163},"2025-11-26",24.17,24.12,1.69,11400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2025-11-25",24,24.24,23.7,0.45,1.89,18800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1224,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-24",23.66,23.79,23.49,0.89,20900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":924,"percent_change":796,"volume":1613,"transactions":9,"vwap":1612},"2025-11-21",23.42,23.6,23,23.58,34700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":837,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-20",24.11,24.25,23.31,23.36,-2.38,15300,{"date":1623,"open":1624,"high":1594,"low":1625,"close":1626,"change":153,"percent_change":882,"volume":1627,"transactions":9,"vwap":1626},"2025-11-19",23.88,23.68,23.93,11300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":416,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-18",23.97,24.07,23.57,23.75,-2.06,20700,{"date":1637,"open":1638,"high":1639,"low":1589,"close":1617,"change":940,"percent_change":397,"volume":1640,"transactions":9,"vwap":1617},"2025-11-17",24.21,24.3,16300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1639,"change":359,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1639},"2025-11-14",24.02,24.33,23.9,-1.22,45900,{"date":1649,"open":1163,"high":1576,"low":1617,"close":1650,"change":599,"percent_change":141,"volume":1651,"transactions":9,"vwap":1650},"2025-11-13",24.6,47400,{"date":1653,"open":1654,"high":1655,"low":1616,"close":1204,"change":717,"percent_change":1656,"volume":1579,"transactions":9,"vwap":1204},"2025-11-12",24.48,24.64,1.62,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1246,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-11",24.38,24.43,23.92,24.059999,-2,102500,{"date":1666,"open":1667,"high":1577,"low":1668,"close":1577,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1577},"2025-11-10",24.27,24.23,0.82,3.46,29000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":337,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-07",23.63,23.85,23.45,23.73,-0.59,34300,{"date":1681,"open":1603,"high":1626,"low":1682,"close":1683,"change":153,"percent_change":882,"volume":1684,"transactions":9,"vwap":1683},"2025-11-06",23.55,23.87,10000,{"date":1686,"open":1612,"high":1675,"low":1687,"close":1688,"change":167,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-05",23.34,23.69,1.8,28600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":959,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-04",23.5,23.72,23.18,23.27,-2.84,64200,{"date":1700,"open":1701,"high":1701,"low":1633,"close":1702,"change":1172,"percent_change":49,"volume":1703,"transactions":9,"vwap":1702},"2025-11-03",24.13,23.95,77300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":337,"percent_change":188,"volume":1710,"transactions":9,"vwap":1709},"2025-10-31",24.01,24.1,23.83,23.94,28200,{"date":1712,"open":1713,"high":1589,"low":1713,"close":1714,"change":1715,"percent_change":541,"volume":1716,"transactions":9,"vwap":1714},"2025-10-30",23.84,24.08,0.02,19300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1662,"change":358,"percent_change":387,"volume":1722,"transactions":9,"vwap":1662},"2025-10-29",24.42,24.61,23.8,141500,{"date":1724,"open":1645,"high":1725,"low":1726,"close":1725,"change":924,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-28",24.15,23.78,0.92,17300,{"date":1730,"open":1638,"high":1638,"low":1610,"close":1626,"change":1008,"percent_change":829,"volume":1731,"transactions":9,"vwap":1626},"2025-10-27",88200,{"date":1733,"open":1725,"high":1595,"low":1734,"close":1616,"change":1172,"percent_change":49,"volume":1735,"transactions":9,"vwap":1616},"2025-10-24",23.76,28500,{"date":1737,"open":1707,"high":1638,"low":1738,"close":1707,"change":1739,"percent_change":1121,"volume":1740,"transactions":9,"vwap":1707},"2025-10-23",23.91,0.32,16900,{"date":1742,"open":1701,"high":1743,"low":1618,"close":1726,"change":990,"percent_change":532,"volume":1744,"transactions":9,"vwap":1726},"2025-10-22",24.2,131700,{"date":1746,"open":1571,"high":1571,"low":1596,"close":1747,"change":316,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-21",24.040001,-2.08,70400,{"date":1751,"open":1163,"high":1752,"low":1753,"close":1577,"change":1224,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1577},"2025-10-20",24.7,24.51,0.86,20100,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1127,"percent_change":1146,"volume":1761,"transactions":9,"vwap":1760},"2025-10-17",24.75,24.16,24.34,49400,{"date":1763,"open":1211,"high":648,"low":1753,"close":1764,"change":218,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-16",24.78,0.53,47500,{"date":1768,"open":1654,"high":1565,"low":1654,"close":1163,"change":1140,"percent_change":1120,"volume":1640,"transactions":9,"vwap":1163},"2025-10-15",{"date":1770,"open":1771,"high":1177,"low":1662,"close":1583,"change":49,"percent_change":347,"volume":1690,"transactions":9,"vwap":1583},"2025-10-14",24.36,{"date":1773,"open":1774,"high":1650,"low":1725,"close":1775,"change":1669,"percent_change":1670,"volume":1776,"transactions":9,"vwap":1775},"2025-10-13",24.49,24.52,128900,{"date":1778,"open":1779,"high":1780,"low":1596,"close":1596,"change":1547,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1596},"2025-10-10",24.46,24.57,-3.27,159600,{"date":1784,"open":1177,"high":1168,"low":1771,"close":1571,"change":482,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1571},"2025-10-09",-1.65,35000,{"date":1788,"open":1164,"high":1789,"low":1571,"close":1196,"change":153,"percent_change":741,"volume":1790,"transactions":9,"vwap":1196},"2025-10-08",24.97,31000,{"date":1792,"open":1176,"high":1793,"low":1794,"close":1164,"change":112,"percent_change":1026,"volume":1795,"transactions":9,"vwap":1164},"2025-10-07",24.88,24.4,25300,{"date":1797,"open":1543,"high":648,"low":1798,"close":1799,"change":599,"percent_change":141,"volume":1800,"transactions":9,"vwap":1799},"2025-10-06",24.54,24.76,30500,{"date":1802,"open":1794,"high":1752,"low":1803,"close":1720,"change":1804,"percent_change":850,"volume":1805,"transactions":9,"vwap":1720},"2025-10-03",24.37,0.25,25000,{"date":1807,"open":1584,"high":1758,"low":1706,"close":1771,"change":1715,"percent_change":541,"volume":1142,"transactions":9,"vwap":1771},"2025-10-02",{"date":1809,"open":1771,"high":1810,"low":1725,"close":1760,"change":112,"percent_change":1026,"volume":1811,"transactions":9,"vwap":1760},"2025-10-01",24.47,101700,{"date":1813,"open":1760,"high":1814,"low":1638,"close":1803,"change":924,"percent_change":1315,"volume":1815,"transactions":9,"vwap":1803},"2025-09-30",24.39,59700,{"date":1817,"open":1667,"high":1810,"low":1818,"close":1725,"change":102,"percent_change":219,"volume":1819,"transactions":9,"vwap":1725},"2025-09-29",24.14,70100,{"date":1821,"open":1645,"high":1588,"low":1624,"close":1747,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1747},"2025-09-26",0.29,1.22,32300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1633,"change":788,"percent_change":198,"volume":1830,"transactions":9,"vwap":1633},"2025-09-25",23.98,24.030001,23.65,59400,{"date":1832,"open":1833,"high":1714,"low":1633,"close":1708,"change":187,"percent_change":1476,"volume":1834,"transactions":9,"vwap":1708},"2025-09-24",23.96,17500,{"date":1836,"open":1759,"high":1837,"low":1630,"close":1838,"change":641,"percent_change":1804,"volume":1839,"transactions":9,"vwap":1838},"2025-09-23",24.35,23.99,152100,{"date":1841,"open":1842,"high":1714,"low":1693,"close":1626,"change":1140,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1626},"2025-09-22",23.52,0.38,48100,{"date":1846,"open":1676,"high":1713,"low":1676,"close":1713,"change":1141,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1713},"2025-09-19",1.49,17700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1604,"change":1140,"percent_change":1843,"volume":1567,"transactions":9,"vwap":1604},"2025-09-18",23.47,23.56,23.28,{"date":1855,"open":1856,"high":1612,"low":1857,"close":1857,"change":112,"percent_change":227,"volume":1858,"transactions":9,"vwap":1857},"2025-09-17",23.43,23.4,24200,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1856,"change":1120,"percent_change":1863,"volume":1453,"transactions":9,"vwap":1856},"2025-09-16",23.29,23.61,1.6,{"date":1865,"open":1856,"high":1829,"low":1866,"close":1867,"change":387,"percent_change":758,"volume":1868,"transactions":9,"vwap":1867},"2025-09-15",23.01,23.059999,131200,{"date":1870,"open":1829,"high":1829,"low":1871,"close":1856,"change":20,"percent_change":20,"volume":1154,"transactions":9,"vwap":1856},"2025-09-12",23.32,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1856,"change":1258,"percent_change":894,"volume":1877,"transactions":9,"vwap":1856},"2025-09-11",23.21,23.46,23.13,49600,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1224,"percent_change":1727,"volume":1883,"transactions":9,"vwap":1882},"2025-09-10",22.88,23.19,23.07,18300,{"date":1885,"open":1882,"high":1886,"low":1887,"close":1888,"change":162,"percent_change":218,"volume":1889,"transactions":9,"vwap":1888},"2025-09-09",23.1,22.81,22.86,42700,{"date":1891,"open":1892,"high":1876,"low":1892,"close":1893,"change":248,"percent_change":1157,"volume":1894,"transactions":9,"vwap":1893},"2025-09-08",22.63,22.83,55700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":777,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-05",22.79,22.91,22.39,22.6,1.21,30700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":337,"percent_change":17,"volume":1909,"transactions":9,"vwap":1908},"2025-09-04",22.67,22.68,22.31,22.33,82500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1715,"percent_change":1140,"volume":1916,"transactions":9,"vwap":1915},"2025-09-03",22.49,22.54,22.32,22.47,12900,{"date":1918,"open":1899,"high":1919,"low":1920,"close":1919,"change":162,"percent_change":218,"volume":1254,"transactions":9,"vwap":1919},"2025-09-02",22.45,22.2,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":347,"percent_change":1192,"volume":1926,"transactions":9,"vwap":1924},"2025-08-29",22.3,22.42,22.21,9000,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1114,"percent_change":1246,"volume":1932,"transactions":9,"vwap":1931},"2025-08-28",22.4,22.12,22.26,27000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":845,"percent_change":305,"volume":1939,"transactions":9,"vwap":1938},"2025-08-27",22.36,22.41,22.14,22.37,121500,{"date":1941,"open":1924,"high":1919,"low":1942,"close":1943,"change":259,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",22.35,22.44,0.63,20600,{"date":1947,"open":1923,"high":1948,"low":1923,"close":1923,"change":716,"percent_change":1597,"volume":979,"transactions":9,"vwap":1923},"2025-08-25",22.55,{"date":1950,"open":1951,"high":1925,"low":1952,"close":1920,"change":1483,"percent_change":1953,"volume":759,"transactions":9,"vwap":1920},"2025-08-22",21.77,21.72,2.59,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":218,"percent_change":1185,"volume":1115,"transactions":9,"vwap":1959},"2025-08-21",21.52,21.9,21.38,21.64,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":20,"percent_change":20,"volume":1966,"transactions":9,"vwap":1965},"2025-08-20",21.5,21.53,21.27,21.51,23300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1965,"change":990,"percent_change":1971,"volume":1710,"transactions":9,"vwap":1965},"2025-08-19",21.8,21.12,-1.19,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1951,"change":358,"percent_change":482,"volume":1492,"transactions":9,"vwap":1951},"2025-08-18",21.88,21.63,{"date":1977,"open":1978,"high":1979,"low":1962,"close":1978,"change":541,"percent_change":1120,"volume":1926,"transactions":9,"vwap":1978},"2025-08-15",21.86,21.98,{"date":1981,"open":1982,"high":1974,"low":1983,"close":1984,"change":315,"percent_change":959,"volume":1985,"transactions":9,"vwap":1984},"2025-08-14",21.67,21.65,21.78,14500,{"date":1987,"open":1988,"high":1979,"low":1989,"close":1990,"change":68,"percent_change":248,"volume":1991,"transactions":9,"vwap":1990},"2025-08-13",21.82,21.7,21.93,14600,{"date":1993,"open":1974,"high":1974,"low":1994,"close":1974,"change":34,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1974},"2025-08-12",21.61,0.88,57100,{"date":1998,"open":1957,"high":1999,"low":2000,"close":2001,"change":337,"percent_change":815,"volume":2002,"transactions":9,"vwap":2001},"2025-08-11",21.92,21.41,21.69,67900,{"date":2004,"open":1994,"high":2005,"low":1994,"close":2006,"change":1064,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-08",21.85,21.83,0.55,10100,{"date":2010,"open":2011,"high":1957,"low":2011,"close":2012,"change":102,"percent_change":1360,"volume":1585,"transactions":9,"vwap":2012},"2025-08-07",21.6,21.71,{"date":2014,"open":2015,"high":1983,"low":1962,"close":2011,"change":777,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2011},"2025-08-06",21.62,1.27,76200,{"date":2019,"open":1962,"high":1962,"low":48,"close":2020,"change":1140,"percent_change":167,"volume":765,"transactions":9,"vwap":2020},"2025-08-05",21.33,{"date":2022,"open":2023,"high":2024,"low":48,"close":2025,"change":1843,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-04",21.049999,21.48,21.24,1.82,39800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":788,"percent_change":1045,"volume":2034,"transactions":9,"vwap":2033},"2025-08-01",20.88,20.94,20.75,20.86,8400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2031,"change":396,"percent_change":502,"volume":2040,"transactions":9,"vwap":2031},"2025-07-31",21.2,21.25,20.89,13400,{"date":2042,"open":2043,"high":2043,"low":48,"close":48,"change":874,"percent_change":107,"volume":2044,"transactions":9,"vwap":48},"2025-07-30",21.43,12600,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":153,"percent_change":1578,"volume":2050,"transactions":9,"vwap":2049},"2025-07-29",21.1,21.39,21.28,14400,{"date":2052,"open":2053,"high":2053,"low":2047,"close":2047,"change":338,"percent_change":2054,"volume":1735,"transactions":9,"vwap":2047},"2025-07-28",21.55,-2.18,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1715,"percent_change":1140,"volume":2061,"transactions":9,"vwap":2060},"2025-07-25",21.75,21.79,21.36,21.57,104800,{"date":2063,"open":2000,"high":1952,"low":2064,"close":2053,"change":940,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2053},"2025-07-24",21.34,-0.23,11700,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2011,"change":776,"percent_change":724,"volume":2071,"transactions":9,"vwap":2011},"2025-07-23",21.59,21.87,63600,{"date":2073,"open":48,"high":1982,"low":2074,"close":1963,"change":1765,"percent_change":1153,"volume":1142,"transactions":9,"vwap":1963},"2025-07-22",20.9,{"date":2076,"open":2077,"high":48,"low":2078,"close":48,"change":776,"percent_change":724,"volume":2079,"transactions":9,"vwap":48},"2025-07-21",20.95,20.82,13100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":650,"percent_change":1669,"volume":2084,"transactions":9,"vwap":2083},"2025-07-18",20.55,20.93,8200,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1172,"percent_change":68,"volume":2090,"transactions":9,"vwap":2089},"2025-07-17",20.5,20.78,20.76,9600,{"date":2092,"open":2093,"high":2088,"low":2093,"close":2032,"change":747,"percent_change":1566,"volume":2094,"transactions":9,"vwap":2032},"2025-07-16",20.59,5000,{"date":2096,"open":2097,"high":2098,"low":2087,"close":2082,"change":1008,"percent_change":289,"volume":759,"transactions":9,"vwap":2082},"2025-07-15",20.62,20.73,{"date":2100,"open":2097,"high":2101,"low":2102,"close":2098,"change":716,"percent_change":260,"volume":2103,"transactions":9,"vwap":2098},"2025-07-14",20.87,20.52,29800,{"date":2105,"open":2106,"high":2089,"low":2107,"close":2108,"change":269,"percent_change":1057,"volume":2109,"transactions":9,"vwap":2108},"2025-07-11",20.24,20.22,20.63,30600,{"date":2111,"open":2112,"high":2089,"low":2112,"close":2098,"change":542,"percent_change":679,"volume":1321,"transactions":9,"vwap":2098},"2025-07-10",20.51,{"date":2114,"open":2115,"high":2108,"low":2116,"close":2117,"change":940,"percent_change":706,"volume":1635,"transactions":9,"vwap":2117},"2025-07-09",20.47,20.4,20.45,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2087,"change":337,"percent_change":959,"volume":2123,"transactions":9,"vwap":2087},"2025-07-08",20.6,20.64,20.41,12200,{"date":2125,"open":2126,"high":2127,"low":2087,"close":2121,"change":112,"percent_change":315,"volume":2128,"transactions":9,"vwap":2121},"2025-07-07",20.66,20.7,35500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":102,"percent_change":348,"volume":1621,"transactions":9,"vwap":2134},"2025-07-03",20.48,20.77,20.43,20.67,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":218,"percent_change":492,"volume":1510,"transactions":9,"vwap":2138},"2025-07-02",20.3,20.56,{"date":2140,"open":2141,"high":2087,"low":2141,"close":2133,"change":777,"percent_change":1259,"volume":2142,"transactions":9,"vwap":2133},"2025-07-01",20.21,23000,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":641,"percent_change":1309,"volume":2148,"transactions":9,"vwap":2147},"2025-06-30",20.25,20,20.16,41600,{"date":2150,"open":2147,"high":2151,"low":2152,"close":2153,"change":1114,"percent_change":1239,"volume":2123,"transactions":9,"vwap":2153},"2025-06-27",20.23,20.02,20.1,{"date":2155,"open":2156,"high":2145,"low":2156,"close":2141,"change":1309,"percent_change":610,"volume":2157,"transactions":9,"vwap":2141},"2025-06-26",19.86,22200,{"date":2159,"open":2160,"high":2146,"low":2161,"close":2162,"change":347,"percent_change":1461,"volume":2163,"transactions":9,"vwap":2162},"2025-06-25",19.89,19.87,19.91,7700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":795,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-24",19.55,19.75,19.44,1.23,4700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1715,"percent_change":716,"volume":2177,"transactions":9,"vwap":2176},"2025-06-23",19.16,19.67,19,19.51,13500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":781,"percent_change":91,"volume":2184,"transactions":9,"vwap":2183},"2025-06-20",19.38,19.5,19.12,19.49,10700,{"date":2186,"open":2183,"high":2187,"low":2180,"close":2188,"change":599,"percent_change":2189,"volume":1591,"transactions":9,"vwap":2188},"2025-06-18",19.7,19.53,0.77,{"date":2191,"open":2187,"high":2187,"low":2192,"close":2180,"change":2065,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2180},"2025-06-17",19.31,-1.17,22700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":641,"percent_change":42,"volume":2079,"transactions":9,"vwap":2200},"2025-06-16",19.72,19.81,19.52,19.61,{"date":2202,"open":2187,"high":2203,"low":2199,"close":2166,"change":874,"percent_change":2204,"volume":2079,"transactions":9,"vwap":2166},"2025-06-13",19.74,-1.41,{"date":2206,"open":2187,"high":2207,"low":2181,"close":2208,"change":716,"percent_change":1360,"volume":2209,"transactions":9,"vwap":2208},"2025-06-12",19.85,19.83,21900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":315,"percent_change":829,"volume":1241,"transactions":9,"vwap":2215},"2025-06-11",20.01,20.12,19.34,19.73,{"date":2217,"open":2218,"high":2146,"low":2167,"close":2218,"change":1497,"percent_change":940,"volume":2219,"transactions":9,"vwap":2218},"2025-06-10",19.88,9800,{"date":2221,"open":2222,"high":2223,"low":2174,"close":2160,"change":776,"percent_change":1141,"volume":2224,"transactions":9,"vwap":2160},"2025-06-09",19.76,19.95,13700,{"date":2226,"open":2197,"high":2162,"low":2181,"close":2227,"change":358,"percent_change":228,"volume":2228,"transactions":9,"vwap":2227},"2025-06-06",19.82,9100,{"date":2230,"open":2231,"high":2106,"low":2231,"close":2162,"change":62,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2162},"2025-06-05",19.69,2.1,75700,{"date":2235,"open":2236,"high":2181,"low":2236,"close":2181,"change":650,"percent_change":1995,"volume":2237,"transactions":9,"vwap":2181},"2025-06-04",19.22,16200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":940,"percent_change":990,"volume":2244,"transactions":9,"vwap":2243},"2025-06-03",19.37,19.46,19.17,19.33,9400,{"date":2246,"open":2247,"high":2180,"low":2247,"close":2180,"change":1065,"percent_change":452,"volume":2248,"transactions":9,"vwap":2180},"2025-06-02",19.1,33300,{"date":2250,"open":2173,"high":2173,"low":2251,"close":2252,"change":358,"percent_change":338,"volume":2253,"transactions":9,"vwap":2252},"2025-05-30",18.8,18.94,13600,{"date":2255,"open":2247,"high":2256,"low":2257,"close":2258,"change":845,"percent_change":387,"volume":2259,"transactions":9,"vwap":2258},"2025-05-29",19.21,18.78,19.030001,34900,{"date":2261,"open":2262,"high":2236,"low":2263,"close":2247,"change":162,"percent_change":347,"volume":2264,"transactions":9,"vwap":2247},"2025-05-28",18.91,18.67,9900,{"date":2266,"open":2242,"high":2267,"low":2268,"close":2269,"change":1140,"percent_change":580,"volume":2270,"transactions":9,"vwap":2269},"2025-05-27",19.39,18.88,19.07,81200,{"date":2272,"open":2273,"high":2175,"low":2274,"close":2275,"change":599,"percent_change":925,"volume":1321,"transactions":9,"vwap":2275},"2025-05-23",18.75,18.56,18.98,{"date":2277,"open":2273,"high":2247,"low":2278,"close":2279,"change":1172,"percent_change":68,"volume":2280,"transactions":9,"vwap":2279},"2025-05-22",18.65,18.83,12400,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":102,"percent_change":1427,"volume":2286,"transactions":9,"vwap":2285},"2025-05-21",18.76,19.2,18.82,109000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1020,"percent_change":2293,"volume":2219,"transactions":9,"vwap":2292},"2025-05-20",18.51,18.74,18.02,18.71,1.41,{"date":2295,"open":2296,"high":2289,"low":2296,"close":2297,"change":599,"percent_change":1669,"volume":2298,"transactions":9,"vwap":2297},"2025-05-19",18.2,18.45,7600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2301,"change":227,"percent_change":2304,"volume":2253,"transactions":9,"vwap":2301},"2025-05-16",18.3,18.7,18.16,-0.71,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":347,"percent_change":1995,"volume":2311,"transactions":9,"vwap":2310},"2025-05-15",18.42,18.66,18.26,18.43,15500,{"date":2313,"open":2310,"high":2314,"low":2315,"close":2316,"change":1045,"percent_change":838,"volume":2317,"transactions":9,"vwap":2316},"2025-05-14",18.64,18,18.27,11000,{"date":2319,"open":2316,"high":2278,"low":2315,"close":2278,"change":1065,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2278},"2025-05-13",2.42,15200,{"date":2323,"open":2309,"high":2324,"low":2325,"close":2326,"change":1715,"percent_change":102,"volume":2327,"transactions":9,"vwap":2326},"2025-05-12",18.29,17.86,18.21,20800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":34,"percent_change":1329,"volume":2123,"transactions":9,"vwap":2333},"2025-05-09",18.17,18.22,17.92,18.19,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2315,"change":91,"percent_change":978,"volume":2339,"transactions":9,"vwap":2315},"2025-05-08",18.14,18.33,17.64,11500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2296,"change":1026,"percent_change":326,"volume":2345,"transactions":9,"vwap":2296},"2025-05-07",18.11,18.24,18.08,12800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":347,"percent_change":1995,"volume":2317,"transactions":9,"vwap":2351},"2025-05-06",18.18,18.35,18.13,18.32,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2303,"change":776,"percent_change":717,"volume":1640,"transactions":9,"vwap":2303},"2025-05-05",18.23,18.34,18.030001,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2359,"change":153,"percent_change":1505,"volume":2362,"transactions":9,"vwap":2359},"2025-05-02",18.09,18.31,17.72,15800,{"date":2364,"open":2365,"high":2315,"low":2366,"close":2367,"change":347,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-01",17.77,17.54,17.91,0.9,5600,{"date":2371,"open":2366,"high":2372,"low":2366,"close":2373,"change":1026,"percent_change":1476,"volume":2374,"transactions":9,"vwap":2373},"2025-04-30",17.85,17.75,6300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":1064,"percent_change":1421,"volume":2380,"transactions":9,"vwap":2378},"2025-04-29",17.73,17.87,17.61,7800,{"date":2382,"open":2325,"high":2325,"low":2383,"close":2373,"change":68,"percent_change":542,"volume":2384,"transactions":9,"vwap":2373},"2025-04-28",17.27,23900,{"date":2386,"open":2387,"high":2332,"low":2388,"close":2389,"change":112,"percent_change":1552,"volume":1540,"transactions":9,"vwap":2389},"2025-04-25",17.52,17.25,17.7,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2377,"change":724,"percent_change":2395,"volume":2219,"transactions":9,"vwap":2377},"2025-04-24",17.63,17.9,17.32,1.9,{"date":2397,"open":2392,"high":2398,"low":2399,"close":2400,"change":227,"percent_change":1283,"volume":2401,"transactions":9,"vwap":2400},"2025-04-23",17.88,17.35,17.4,22600,{"date":2403,"open":2404,"high":2405,"low":174,"close":2406,"change":1140,"percent_change":1038,"volume":2407,"transactions":9,"vwap":2406},"2025-04-22",17.46,17.65,17.53,10200,{"date":178,"open":2365,"high":2398,"low":2409,"close":2410,"change":117,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},17.23,17.44,-1.86,53400]