[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATNI":3,"homepage-market-summary":30,"stock-historical-ATNI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ATNI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ATN International, Inc","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","ATN International Inc is a telecommunications and utilities company. The company provides digital infrastructure and communications services with a focus on rural and remote markets in the United States, and internationally, including Bermuda and the Caribbean region. Its operating segments comprise U.S. Telecom and International Telecom. The company earns revenue from its International telecommunication segment.","2,100","Beverly, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.04,28.2,28.22,27.55,27.82,0.22,0.79,66605.183965,2167,27.9624,88.78,2.4,59078.35088572324,29.7,8780,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},33.41,13.76,61707,22522920.77665,60.14,"2025-04-21",[184,185,195,206,217,228,237,245,254,265,274,285,296,306,315,325,335,346,356,367,377,388,398,408,417,427,438,447,455,466,475,486,495,502,513,524,534,545,554,563,572,582,591,600,610,619,630,640,650,660,670,681,692,702,710,716,722,728,733,742,750,758,766,772,781,787,795,803,812,820,827,836,844,852,860,866,874,882,886,893,900,908,915,921,930,936,945,951,957,964,972,977,984,990,998,1004,1010,1013,1020,1026,1033,1039,1047,1053,1060,1066,1073,1079,1087,1093,1099,1105,1112,1120,1126,1132,1139,1146,1151,1156,1162,1168,1172,1178,1184,1191,1195,1201,1207,1213,1218,1223,1229,1235,1242,1249,1255,1261,1267,1272,1277,1282,1288,1296,1302,1310,1319,1325,1329,1333,1339,1344,1350,1356,1360,1365,1369,1375,1380,1388,1395,1402,1406,1412,1417,1425,1433,1439,1442,1449,1456,1464,1471,1476,1483,1490,1498,1505,1512,1519,1527,1533,1540,1547,1553,1561,1567,1572,1579,1587,1592,1598,1603,1612,1616,1623,1628,1635,1639,1643,1649,1656,1663,1670,1678,1682,1686,1693,1698,1703,1708,1713,1720,1727,1733,1739,1747,1754,1763,1769,1775,1780,1786,1792,1800,1808,1816,1823,1829,1835,1843,1850,1855,1861,1868,1876,1882,1888,1894,1900,1906,1912,1918,1924,1930,1937,1943,1949,1956,1962,1967,1970,1975,1982,1988,1996,2004,2011,2016,2023,2030,2035,2040,2046,2052,2058,2066,2073,2080,2087,2093,2098,2101,2109,2115,2120,2125,2130,2135,2141,2143,2149,2156,2159,2164,2170,2176,2182,2186,2194,2201,2206,2210,2216,2222,2228,2233,2241,2248,2256,2263,2269,2277,2283,2290,2297,2304,2309,2317,2322,2327,2333,2339,2344,2350,2358,2363,2368,2375,2379,2385,2389,2395,2400,2403,2409,2414,2417,2420,2425,2430,2436,2439,2444,2447,2455,2460,2465,2470,2476,2481,2485,2489,2496,2501,2507,2513,2518,2520,2525,2528,2531,2536,2541,2546,2550,2555,2562,2570,2574,2580,2585,2592,2597,2603],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",28,28.07,27.31,-0.1,-0.36,110809.235797,1932,27.7783,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.53,29.06,27.73,27.92,-0.65,-2.28,65695.992543,2080,27.9887,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",28.7,29.465,28.14,28.57,-0.05,-0.17,71388.09302,2631,28.5299,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",29.14,29.8925,28.6001,28.62,-0.52,-1.78,93622.402183,2470,28.8755,{"date":229,"open":230,"high":231,"low":208,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",29.08,29.38,0.06,0.21,60491.28229,1708,29.0705,{"date":238,"open":239,"high":239,"low":211,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",29.5,-0.54,-1.82,68498.139224,2134,29.1676,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":212,"percent_change":213,"volume":251,"transactions":252,"vwap":253},"2026-09-22",29.73,30.12,29.31,29.62,76236.578223,2418,29.6121,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",29.15,29.69,28.73,29.67,0.94,3.27,106253.277772,3303,29.4767,{"date":266,"open":258,"high":267,"low":268,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",29.04,28.2323,-0.44,-1.51,156606.060275,2243,28.7089,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",30.21,30.26,29.065,29.17,-0.59,-1.98,74801.271349,2467,29.4718,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",30.3,30.6,29.53,29.76,-0.23,-0.77,89760.586514,3150,29.9958,{"date":297,"open":298,"high":299,"low":247,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",30.24,30.34,29.99,-0.27,-0.89,115334.47266,4817,30.024,{"date":307,"open":308,"high":309,"low":310,"close":277,"change":311,"percent_change":95,"volume":312,"transactions":313,"vwap":314},"2026-09-14",30.36,30.7397,29.86,-0.06,81992.25466,2551,30.2324,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":121,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",30.9,31,30.07,30.32,-1.08,70131.357351,2336,30.4518,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",29.96,30.81,30.65,0.73,2.44,52064.519323,2137,30.5196,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",29.91,30.43,29.54,29.92,-0.18,-0.6,89337.109537,2745,29.8488,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",30.92,30.01,30.1,-0.83,-2.68,75305.53972,2796,30.285,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",30.94,31.27,30.49,30.93,-0.14,-0.45,73256.431588,2434,30.9272,{"date":368,"open":318,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",31.16,30.59,31.07,0.16,0.52,75490.893195,2621,30.9332,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",30.31,31.31,30.28,30.91,0.78,2.59,84661.314366,2340,30.9557,{"date":389,"open":390,"high":360,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",30.08,29.95,30.13,-0.04,-0.13,65818.399864,2298,30.1706,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":106,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",29.9,30.48,29.565,30.17,0.37,78926.865982,1867,30.0306,{"date":409,"open":410,"high":360,"low":411,"close":412,"change":404,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.89,29.79,30.06,1.25,85736.972462,1991,30.1598,{"date":418,"open":419,"high":420,"low":421,"close":257,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",30.37,30.886,29.25,-0.94,-3.07,102149.077587,2511,29.8614,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",30.71,30.88,30.33,30.63,-0.08,-0.26,49170.64327,1985,30.6139,{"date":439,"open":440,"high":441,"low":442,"close":429,"change":291,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",30.73,31.115,30.325,-0.74,56262.98432,2257,30.7324,{"date":448,"open":318,"high":449,"low":450,"close":358,"change":451,"percent_change":116,"volume":452,"transactions":453,"vwap":454},"2026-08-24",31.665,30.85,-0.01,96874.607802,2913,31.1993,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",31.24,31.78,30.445,30.95,-0.19,-0.61,79145.20307,2265,31.0422,{"date":467,"open":468,"high":469,"low":288,"close":470,"change":443,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",31.44,31.57,31.14,-2.32,100341.10162,2780,31.098,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",31.51,32.14,31.35,31.88,0.46,1.46,78970.248775,2008,31.871,{"date":487,"open":457,"high":488,"low":348,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",31.9297,31.42,-0.15,-0.48,84742.490245,3064,31.5454,{"date":496,"open":497,"high":498,"low":369,"close":469,"change":362,"percent_change":269,"volume":499,"transactions":500,"vwap":501},"2026-08-17",31.46,32.305,93491.18163,4858,31.6607,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",31.8,32.07,31.06,31.71,-0.16,-0.5,79647.709114,2733,31.6478,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",31.09,32.36,30.84,31.87,0.83,2.67,76004.250692,3050,31.8997,{"date":525,"open":526,"high":527,"low":440,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",31.39,31.7,31.04,-0.25,-0.8,76081.684502,3119,31.0647,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",32.11,32.44,31.125,31.29,-0.82,-2.55,89895.563804,2253,31.6992,{"date":546,"open":547,"high":177,"low":548,"close":536,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",31.97,31.655,0.14,0.44,188190.999034,4314,32.3085,{"date":555,"open":317,"high":556,"low":557,"close":547,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",32.275,30.3401,1.34,4.37,151528.287914,4187,31.5631,{"date":564,"open":565,"high":440,"low":566,"close":432,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",27.87,27.02,6.62,27.57,231805.405022,6412,29.7093,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",25.13,23.5,24.01,-1.12,-4.46,61660.049485,2802,23.9815,{"date":583,"open":584,"high":574,"low":585,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",24.64,24.4,0.49,1.99,63589.700458,2492,24.8728,{"date":592,"open":593,"high":594,"low":595,"close":584,"change":519,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",23.94,24.67,23.9061,3.49,71263.113044,2389,24.2989,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":46,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",23.46,24.16,23.2,23.81,1.32,76357.3961,2077,23.8156,{"date":611,"open":612,"high":613,"low":614,"close":575,"change":291,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",23.69,23.99,23.235,-0.97,37680.78173,1946,23.4453,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",23.95,24.035,23.39,23.73,-0.31,-1.29,70057.466151,2867,23.6987,{"date":631,"open":632,"high":633,"low":634,"close":632,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",24.04,24.63,23.7403,0.35,1.48,50339.88152,2190,24.1872,{"date":641,"open":642,"high":643,"low":644,"close":612,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",23.51,24.1,23.44,0.24,1.02,49787.854633,1756,23.6589,{"date":651,"open":652,"high":593,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",23.4,23.15,23.45,0.13,0.56,57028.948232,2099,23.5179,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":240,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",23.62,23.945,23.13,23.32,-2.26,73854.69072,2081,23.3641,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",23.41,23.97,23.365,23.86,0.51,2.18,66088.207663,3012,23.776,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",22.89,23.555,22.75,23.35,0.48,2.1,63891.95207,1937,23.2393,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":626,"volume":699,"transactions":700,"vwap":701},"2026-07-20",23.31,23.66,22.78,22.87,-0.3,51995.06258,2218,23.074,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":150,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",24.09,24.59,22.99,23.17,-3.86,52300,{"date":711,"open":712,"high":584,"low":713,"close":643,"change":714,"percent_change":587,"volume":715,"transactions":9,"vwap":643},"2026-07-16",23.7,23.53,0.47,58400,{"date":717,"open":621,"high":718,"low":654,"close":719,"change":213,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-15",24.5,23.63,-0.71,60200,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":586,"percent_change":688,"volume":727,"transactions":9,"vwap":726},"2026-07-14",23.25,24.42,23.8,101900,{"date":729,"open":673,"high":725,"low":730,"close":694,"change":342,"percent_change":731,"volume":732,"transactions":9,"vwap":694},"2026-07-13",23.1,-2.51,114200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",23.61,24.13,23.56,23.91,0.3,1.27,62000,{"date":743,"open":744,"high":745,"low":746,"close":735,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":735},"2026-07-09",24.62,24.66,23.33,-1.1,-4.45,63100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":481,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",24.37,25.3,24.24,24.71,1.9,74800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":491,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-07",24.92,25.41,24,24.25,-1.94,60800,{"date":767,"open":760,"high":768,"low":633,"close":769,"change":433,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-06",25.35,24.73,-0.32,87000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",26.63,26.74,24.22,24.81,-1.63,-6.16,74700,{"date":782,"open":774,"high":783,"low":784,"close":785,"change":212,"percent_change":461,"volume":786,"transactions":9,"vwap":785},"2026-07-01",27.049999,26.33,26.44,79400,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",27.39,26.37,26.49,-1.2,-4.33,67900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":331,"volume":802,"transactions":9,"vwap":800},"2026-06-29",27.09,27.93,26.58,27.69,0.66,86400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",26.78,27.7,26.68,27.030001,0.32,1.2,201400,{"date":813,"open":774,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",27.18,26.57,26.71,-0.02,-0.07,61700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":166,"percent_change":106,"volume":826,"transactions":9,"vwap":825},"2026-06-24",26.93,27.29,26.39,26.73,77500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",25.91,27.11,25.85,26.7,0.6,2.3,69700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":606,"volume":843,"transactions":9,"vwap":841},"2026-06-22",25.7,26.4,25.57,26.1,0.34,153600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",26.11,24.95,25.76,0.1,0.39,127700,{"date":853,"open":854,"high":200,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",26.52,25.32,25.66,-1,-3.75,67300,{"date":861,"open":18,"high":862,"low":839,"close":863,"change":615,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-16",28.13,26.66,-3.51,79200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":443,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-15",28.55,28.92,27.62,27.63,-2.61,90000,{"date":875,"open":876,"high":877,"low":830,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",27.24,28.46,28.37,1.22,4.49,89800,{"date":883,"open":783,"high":19,"low":805,"close":884,"change":655,"percent_change":687,"volume":885,"transactions":9,"vwap":884},"2026-06-11",27.15,65300,{"date":887,"open":888,"high":876,"low":889,"close":566,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":566},"2026-06-10",26.41,26.22,0.71,2.7,46000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":688,"volume":899,"transactions":9,"vwap":897},"2026-06-09",25.92,26.53,26.31,0.54,59200,{"date":901,"open":902,"high":790,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",26.049999,25.61,25.77,0.02,0.08,48100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":362,"percent_change":240,"volume":914,"transactions":9,"vwap":913},"2026-06-05",25.89,26.45,25,25.75,95500,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":451,"percent_change":393,"volume":920,"transactions":9,"vwap":910},"2026-06-04",26.2,26.77,25.56,56200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",27.68,28.41,25.82,25.9,-2.47,-8.71,76100,{"date":931,"open":932,"high":933,"low":932,"close":878,"change":934,"percent_change":809,"volume":935,"transactions":9,"vwap":878},"2026-06-02",28.16,28.81,0.09,55000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",28.18,28.56,27.83,28.28,0.12,0.43,68000,{"date":946,"open":947,"high":948,"low":923,"close":932,"change":949,"percent_change":950,"volume":935,"transactions":9,"vwap":932},"2026-05-29",28.19,28.33,-0.29,-1.02,{"date":952,"open":924,"high":953,"low":954,"close":955,"change":53,"percent_change":549,"volume":956,"transactions":9,"vwap":955},"2026-05-28",28.83,27.71,28.45,46900,{"date":958,"open":19,"high":959,"low":960,"close":924,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":924},"2026-05-27",28.93,27.72,0.93,3.38,98300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":934,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-26",27.85,28.71,27.13,27.48,0.33,84500,{"date":973,"open":974,"high":975,"low":774,"close":789,"change":549,"percent_change":676,"volume":976,"transactions":9,"vwap":789},"2026-05-22",27.35,27.74,66900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":233,"percent_change":383,"volume":983,"transactions":9,"vwap":982},"2026-05-21",26.86,27.5,26.34,27.25,59700,{"date":985,"open":986,"high":830,"low":987,"close":988,"change":232,"percent_change":20,"volume":989,"transactions":9,"vwap":988},"2026-05-20",26.81,26.54,27.040001,56800,{"date":991,"open":992,"high":993,"low":784,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",26.55,27.1,26.98,0.26,0.97,57300,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":970,"percent_change":413,"volume":1003,"transactions":9,"vwap":1002},"2026-05-18",26.07,27.01,26.72,73500,{"date":1005,"open":888,"high":808,"low":1006,"close":824,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":824},"2026-05-15",26.040001,-0.47,-1.75,60000,{"date":1011,"open":808,"high":954,"low":911,"close":979,"change":212,"percent_change":461,"volume":1012,"transactions":9,"vwap":979},"2026-05-14",62800,{"date":1014,"open":1015,"high":814,"low":1016,"close":1017,"change":687,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",26.38,25.93,26.91,1.82,101600,{"date":1021,"open":884,"high":884,"low":1022,"close":1023,"change":191,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",26.26,26.43,-1.34,63600,{"date":1027,"open":1028,"high":969,"low":1029,"close":1030,"change":645,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",27,26.29,26.79,0.9,74000,{"date":1034,"open":1035,"high":979,"low":1036,"close":992,"change":1037,"percent_change":261,"volume":1038,"transactions":9,"vwap":992},"2026-05-08",25.98,25.6,0.84,75700,{"date":1040,"open":1041,"high":1042,"low":672,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",26.9,27.33,25.71,-1.69,-6.17,118400,{"date":1048,"open":1049,"high":1050,"low":814,"close":1051,"change":434,"percent_change":422,"volume":1052,"transactions":9,"vwap":1051},"2026-05-06",27.76,27.8,27.4,71000,{"date":1054,"open":1055,"high":1056,"low":994,"close":1057,"change":46,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",27.52,28.08,27.66,1.13,55500,{"date":1061,"open":1062,"high":955,"low":805,"close":974,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":974},"2026-05-04",27.96,-0.85,-3.01,87900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":16,"change":1071,"percent_change":996,"volume":1072,"transactions":9,"vwap":16},"2026-05-01",27.9,28.49,27.61,0.27,50900,{"date":1074,"open":1042,"high":1075,"low":1076,"close":798,"change":801,"percent_change":1077,"volume":1078,"transactions":9,"vwap":798},"2026-04-30",28.75,27.07,2.42,57000,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",28.6,27.19,27.27,-1.35,-4.72,52200,{"date":1088,"open":948,"high":1089,"low":16,"close":222,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":222},"2026-04-28",28.94,0.38,1.35,47700,{"date":1094,"open":1095,"high":1096,"low":1056,"close":1097,"change":509,"percent_change":1098,"volume":907,"transactions":9,"vwap":1097},"2026-04-27",28.74,29.26,28.24,-1.74,{"date":1100,"open":1101,"high":1102,"low":197,"close":1095,"change":1103,"percent_change":1098,"volume":1104,"transactions":9,"vwap":1095},"2026-04-24",29.07,29.19,-0.51,65100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":421,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":421},"2026-04-23",28.67,29.47,0.65,2.27,45300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1081,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1081},"2026-04-22",28.4,28.86,28.26,0.2,0.7,52900,{"date":1121,"open":1122,"high":1123,"low":187,"close":1114,"change":1124,"percent_change":1125,"volume":765,"transactions":9,"vwap":1114},"2026-04-21",28.35,28.58,0.15,0.53,{"date":1127,"open":1097,"high":953,"low":1128,"close":1129,"change":905,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",28.040001,28.25,0.07,85100,{"date":1133,"open":1134,"high":1135,"low":932,"close":1136,"change":1137,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",28.38,29.16,28.23,0,69500,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1136,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1136},"2026-04-16",26.69,28.42,1.54,5.77,115700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1141,"change":95,"percent_change":443,"volume":1150,"transactions":9,"vwap":1141},"2026-04-15",26.89,26.18,77400,{"date":1152,"open":979,"high":1153,"low":1154,"close":1148,"change":232,"percent_change":20,"volume":1155,"transactions":9,"vwap":1148},"2026-04-14",27.17,26.02,68600,{"date":1157,"open":1158,"high":800,"low":799,"close":1159,"change":1160,"percent_change":260,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",26.62,26.83,0.25,80600,{"date":1163,"open":1164,"high":1017,"low":841,"close":799,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":799},"2026-04-10",26.32,0.4,1.53,91600,{"date":1169,"open":1170,"high":987,"low":903,"close":1149,"change":363,"percent_change":1044,"volume":1171,"transactions":9,"vwap":1149},"2026-04-09",26.46,109400,{"date":1173,"open":1174,"high":1175,"low":838,"close":774,"change":996,"percent_change":1176,"volume":1177,"transactions":9,"vwap":774},"2026-04-08",26.51,26.84,3.78,79000,{"date":1179,"open":1180,"high":1170,"low":574,"close":856,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":856},"2026-04-07",26.27,-1.6,-5.87,89200,{"date":1185,"open":1186,"high":199,"low":1187,"close":1188,"change":1189,"percent_change":269,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",27.38,27.08,27.26,-0.12,56100,{"date":1192,"open":1193,"high":960,"low":994,"close":1186,"change":212,"percent_change":341,"volume":1194,"transactions":9,"vwap":1186},"2026-04-02",27.28,58000,{"date":1196,"open":1083,"high":1055,"low":1197,"close":1198,"change":233,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",26.6,27.43,0.77,83700,{"date":1202,"open":1055,"high":966,"low":1028,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",27.22,-0.39,-1.41,49700,{"date":1208,"open":1209,"high":1209,"low":1028,"close":1070,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1070},"2026-03-30",28.1,-0.22,-0.79,68300,{"date":1214,"open":1051,"high":1215,"low":789,"close":940,"change":1071,"percent_change":1216,"volume":1217,"transactions":9,"vwap":940},"2026-03-27",28.02,0.98,51800,{"date":1219,"open":1220,"high":877,"low":823,"close":1221,"change":191,"percent_change":626,"volume":1222,"transactions":9,"vwap":1221},"2026-03-26",27.64,27.56,64100,{"date":1224,"open":806,"high":1225,"low":1051,"close":200,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":200},"2026-03-25",28.15,0.55,2.01,58600,{"date":1230,"open":1231,"high":16,"low":1231,"close":1232,"change":842,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",26.99,27.37,1.26,95700,{"date":1236,"open":824,"high":1237,"low":1238,"close":808,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":808},"2026-03-23",27.86,26.09,0.86,3.29,61000,{"date":1243,"open":799,"high":1244,"low":1245,"close":1246,"change":434,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-20",26.82,26.01,26.17,-0.98,131100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1023,"change":372,"percent_change":145,"volume":1254,"transactions":9,"vwap":1023},"2026-03-19",26.16,26.76,25.8,93300,{"date":1256,"open":1257,"high":1148,"low":1258,"close":1180,"change":1204,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1180},"2026-03-18",26.56,26.14,-1.46,65900,{"date":1262,"open":1238,"high":1159,"low":1263,"close":863,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":863},"2026-03-17",25.65,0.62,2.38,107700,{"date":1268,"open":1269,"high":799,"low":584,"close":1006,"change":1270,"percent_change":1271,"volume":873,"transactions":9,"vwap":1006},"2026-03-16",24.65,1.55,6.33,{"date":1273,"open":1269,"high":1274,"low":621,"close":1275,"change":508,"percent_change":201,"volume":1276,"transactions":9,"vwap":1275},"2026-03-13",24.86,24.49,88900,{"date":1278,"open":712,"high":1279,"low":712,"close":1269,"change":1118,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1269},"2026-03-12",24.88,2.92,100100,{"date":1283,"open":736,"high":1275,"low":1284,"close":621,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":621},"2026-03-11",23.07,-0.58,-2.36,182400,{"date":1289,"open":686,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",24.54,23.11,24.53,0.96,4.07,184400,{"date":1297,"open":712,"high":613,"low":1298,"close":1299,"change":462,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",22.49,23.57,-2.52,143800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":864,"volume":1309,"transactions":9,"vwap":1307},"2026-03-06",24.36,24.97,23.82,24.18,-0.88,123000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",28.88,30.45,24.059999,25.059999,-4.86,-16.24,329400,{"date":1320,"open":1321,"high":1322,"low":1089,"close":340,"change":1264,"percent_change":1323,"volume":1324,"transactions":9,"vwap":340},"2026-03-04",29.3,30.39,2.12,76700,{"date":1326,"open":1327,"high":250,"low":955,"close":1321,"change":53,"percent_change":549,"volume":1328,"transactions":9,"vwap":1321},"2026-03-03",29,61500,{"date":1330,"open":1331,"high":250,"low":1331,"close":1096,"change":550,"percent_change":1166,"volume":1332,"transactions":9,"vwap":1096},"2026-03-02",28.82,74500,{"date":1334,"open":1335,"high":1336,"low":1215,"close":1331,"change":586,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1331},"2026-02-27",28.3,29.059999,1.73,52500,{"date":1340,"open":1341,"high":1342,"low":210,"close":948,"change":95,"percent_change":94,"volume":1343,"transactions":9,"vwap":948},"2026-02-26",28.54,28.98,32200,{"date":1345,"open":1346,"high":1347,"low":1114,"close":197,"change":818,"percent_change":1348,"volume":1349,"transactions":9,"vwap":197},"2026-02-25",28.64,28.89,-0.24,25300,{"date":1351,"open":878,"high":1352,"low":1097,"close":1081,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1081},"2026-02-24",28.9,0.23,0.81,40700,{"date":1357,"open":1215,"high":1358,"low":798,"close":878,"change":635,"percent_change":413,"volume":1359,"transactions":9,"vwap":878},"2026-02-23",28.95,74900,{"date":1361,"open":1095,"high":1095,"low":200,"close":1215,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1215},"2026-02-20",-0.42,-1.48,50500,{"date":1366,"open":1367,"high":1115,"low":1367,"close":1368,"change":1071,"percent_change":1293,"volume":1086,"transactions":9,"vwap":1368},"2026-02-19",27.91,28.44,{"date":1370,"open":941,"high":1069,"low":1371,"close":1372,"change":116,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",27.97,28.17,-0.11,56000,{"date":1376,"open":1377,"high":1378,"low":1367,"close":16,"change":1379,"percent_change":281,"volume":1359,"transactions":9,"vwap":16},"2026-02-17",28.21,28.97,-0.57,{"date":1381,"open":1382,"high":1383,"low":960,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-13",29.01,29.41,28.77,-0.34,-1.17,50200,{"date":1389,"open":1188,"high":1390,"low":918,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-12",29.8,29.11,3.23,12.48,135600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":291,"percent_change":1308,"volume":1401,"transactions":9,"vwap":1400},"2026-02-11",26.15,26.5,25.58,25.88,54200,{"date":1403,"open":1404,"high":1257,"low":1404,"close":846,"change":1090,"percent_change":636,"volume":1405,"transactions":9,"vwap":846},"2026-02-10",25.86,65000,{"date":1407,"open":1408,"high":896,"low":1409,"close":1410,"change":212,"percent_change":461,"volume":1411,"transactions":9,"vwap":1410},"2026-02-09",25.74,25.33,25.73,58300,{"date":1413,"open":1414,"high":889,"low":1415,"close":1416,"change":451,"percent_change":393,"volume":819,"transactions":9,"vwap":1416},"2026-02-06",26.030001,25.2,25.78,{"date":1418,"open":1419,"high":897,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-05",25.5,25.02,25.79,0.28,1.1,49400,{"date":1426,"open":1414,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-04",26.8,25.44,25.51,-0.4,-1.54,45700,{"date":1434,"open":1292,"high":1435,"low":1436,"close":829,"change":1233,"percent_change":1437,"volume":1438,"transactions":9,"vwap":829},"2026-02-03",25.99,24.29,5.11,71100,{"date":1440,"open":704,"high":768,"low":1441,"close":1269,"change":481,"percent_change":756,"volume":1012,"transactions":9,"vwap":1269},"2026-02-02",23.42,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1037,"percent_change":1448,"volume":1374,"transactions":9,"vwap":1447},"2026-01-30",23.29,24.3,23.09,24.19,3.6,{"date":1450,"open":1451,"high":602,"low":1452,"close":686,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":686},"2026-01-29",22.57,22.38,1.06,4.76,47800,{"date":1457,"open":653,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-28",23.59,22.12,22.29,-0.84,-3.63,35700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":664,"change":1125,"percent_change":1469,"volume":1470,"transactions":9,"vwap":664},"2026-01-27",22.63,24.07,22.44,2.35,83500,{"date":1472,"open":696,"high":1473,"low":1474,"close":1475,"change":341,"percent_change":1211,"volume":1228,"transactions":9,"vwap":1475},"2026-01-26",23.22,21.93,22.6,{"date":1477,"open":1478,"high":735,"low":1479,"close":696,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":696},"2026-01-23",23.34,22.31,-0.69,-2.94,34700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1125,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",22.98,23.68,23.47,2.31,36100,{"date":1491,"open":1492,"high":706,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-21",22.41,22.33,22.94,1.01,4.61,31900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1474,"change":342,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1474},"2026-01-20",22.53,22.54,21.87,-2.66,29000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1500,"change":1165,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2026-01-16",22.13,22.65,21.44,1.81,58500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1507,"change":970,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1507},"2026-01-15",21.77,22.45,21.69,1.51,57200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1012,"transactions":9,"vwap":1524},"2026-01-14",21.23,22,21.049999,21.8,0.75,3.56,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1523,"change":950,"percent_change":1532,"volume":1177,"transactions":9,"vwap":1523},"2026-01-13",22.11,22.28,20.83,-4.62,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":934,"percent_change":66,"volume":1539,"transactions":9,"vwap":1538},"2026-01-12",21.82,22.15,21.56,22.07,54900,{"date":1541,"open":1542,"high":1479,"low":1543,"close":1544,"change":770,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-09",22.24,21.89,21.98,-1.43,26700,{"date":1548,"open":1538,"high":1549,"low":1524,"close":1550,"change":46,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-08",22.42,22.3,1.41,28300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-07",22.83,21.92,21.99,-0.91,-3.97,30100,{"date":1562,"open":1563,"high":1473,"low":1564,"close":1565,"change":508,"percent_change":1480,"volume":1566,"transactions":9,"vwap":1565},"2026-01-06",22.92,22.5,22.9,38300,{"date":1568,"open":1569,"high":1473,"low":1569,"close":1570,"change":1037,"percent_change":1176,"volume":1571,"transactions":9,"vwap":1570},"2026-01-05",22.14,23.059999,46400,{"date":1573,"open":1574,"high":1575,"low":1522,"close":1576,"change":1285,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-02",22.68,22.73,22.22,-2.54,39200,{"date":1580,"open":1581,"high":1582,"low":1475,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-31",23.27,23.49,22.8,-0.67,-2.85,30900,{"date":1588,"open":1494,"high":1589,"low":1564,"close":1487,"change":550,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1487},"2025-12-30",23.76,1.91,53600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1031,"percent_change":1294,"volume":1597,"transactions":9,"vwap":1596},"2025-12-29",22.18,23.08,23.030001,62600,{"date":1599,"open":1515,"high":1600,"low":1474,"close":1507,"change":301,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1507},"2025-12-26",22.51,-1.21,22000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-24",22.23,22.7,22.17,22.4,0.17,0.76,16500,{"date":1613,"open":1614,"high":1608,"low":1522,"close":1605,"change":461,"percent_change":1063,"volume":1615,"transactions":9,"vwap":1605},"2025-12-23",22.39,37600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1549,"change":38,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1549},"2025-12-22",22.25,22.74,22.059999,0.85,49500,{"date":1624,"open":1625,"high":706,"low":1607,"close":1605,"change":201,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1605},"2025-12-19",22.86,-2.84,110900,{"date":1629,"open":1630,"high":1565,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1177,"transactions":9,"vwap":1632},"2025-12-18",22.52,22.32,22.88,0.5,2.23,{"date":1636,"open":1564,"high":1606,"low":1538,"close":1452,"change":817,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1452},"2025-12-17",-0.09,50400,{"date":1640,"open":1641,"high":1642,"low":1522,"close":1608,"change":1609,"percent_change":1610,"volume":1622,"transactions":9,"vwap":1608},"2025-12-16",22.36,22.62,{"date":1644,"open":1645,"high":1646,"low":1544,"close":1605,"change":1090,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1605},"2025-12-15",22.01,22.61,1.74,78800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1117,"percent_change":1655,"volume":1059,"transactions":9,"vwap":1654},"2025-12-12",21.96,22.08,21.57,21.85,0.92,{"date":1657,"open":1658,"high":1544,"low":1659,"close":1660,"change":645,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-11",21.53,21.41,21.65,1.12,75900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":943,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2025-12-10",21.02,21.68,20.88,2.05,86500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1584,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-09",21.6,21.79,20.69,20.98,-3.09,57800,{"date":1679,"open":1659,"high":1557,"low":1680,"close":1660,"change":645,"percent_change":1661,"volume":1681,"transactions":9,"vwap":1660},"2025-12-08",21.32,43700,{"date":1683,"open":1684,"high":1684,"low":1523,"close":1659,"change":1189,"percent_change":140,"volume":1685,"transactions":9,"vwap":1659},"2025-12-05",21.55,34600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1658,"change":433,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1658},"2025-12-04",21.47,21.78,21.18,-0.37,40200,{"date":1694,"open":1695,"high":1641,"low":1688,"close":1696,"change":818,"percent_change":770,"volume":1697,"transactions":9,"vwap":1696},"2025-12-03",21.71,21.61,37000,{"date":1699,"open":1672,"high":1700,"low":1701,"close":1666,"change":1422,"percent_change":1702,"volume":1511,"transactions":9,"vwap":1666},"2025-12-02",21.95,21.42,1.31,{"date":1704,"open":1675,"high":1696,"low":1674,"close":1705,"change":46,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-01",21.4,1.47,81200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":157,"percent_change":1239,"volume":1463,"transactions":9,"vwap":1711},"2025-11-28",20.8,21.09,20.5,{"date":1714,"open":1715,"high":1690,"low":1716,"close":1717,"change":301,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-26",21.07,20.72,20.91,-1.27,62400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1690,"change":1610,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1690},"2025-11-25",20.49,21.64,20.17,3.72,56500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1729,"change":20,"percent_change":80,"volume":1732,"transactions":9,"vwap":1729},"2025-11-24",20.42,20.78,19.84,75600,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":131,"percent_change":1738,"volume":749,"transactions":9,"vwap":1737},"2025-11-21",19.31,20.58,20.2,5.15,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":393,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-20",19.26,19.55,18.98,19.21,-0.21,54300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":212,"percent_change":434,"volume":1753,"transactions":9,"vwap":1752},"2025-11-19",19.13,19.62,18.96,19.25,70700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-18",19.72,20.01,18.94,19.3,-0.55,-2.77,41300,{"date":1764,"open":1765,"high":1737,"low":1766,"close":1767,"change":1137,"percent_change":1137,"volume":1768,"transactions":9,"vwap":1767},"2025-11-17",19.95,19.7,19.85,62300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1767,"change":1137,"percent_change":1137,"volume":1774,"transactions":9,"vwap":1767},"2025-11-14",19.88,20.36,19.74,105800,{"date":1776,"open":1767,"high":1777,"low":1778,"close":1767,"change":72,"percent_change":1160,"volume":1779,"transactions":9,"vwap":1767},"2025-11-13",19.98,19.49,56700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":116,"percent_change":490,"volume":1692,"transactions":9,"vwap":1785},"2025-11-12",19.93,20.21,19.51,19.8,{"date":1787,"open":1766,"high":1788,"low":1789,"close":1790,"change":1124,"percent_change":1610,"volume":1791,"transactions":9,"vwap":1790},"2025-11-11",20.54,18.61,19.83,78400,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-10",18.56,20.26,19.68,1.68,9.33,91400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":260,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-07",17.46,18.72,17.4,18,5.51,72100,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-06",15.42,19.37,17.059999,2.56,17.66,105300,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":739,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-05",14.15,14.71,14.5,2.11,23000,{"date":1824,"open":1825,"high":1826,"low":1818,"close":1827,"change":190,"percent_change":94,"volume":1828,"transactions":9,"vwap":1827},"2025-11-04",14.21,14.61,14.2,52800,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":291,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-03",14.72,14.3,-1.58,13100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":213,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-31",14.59,14.79,14.25,14.53,-1.16,27200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":341,"percent_change":1601,"volume":1849,"transactions":9,"vwap":1848},"2025-10-30",14.66,14.9,14.62,14.7,27100,{"date":1851,"open":1852,"high":1852,"low":1826,"close":1853,"change":363,"percent_change":1481,"volume":1854,"transactions":9,"vwap":1853},"2025-10-29",15.28,14.88,34900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":212,"percent_change":121,"volume":1602,"transactions":9,"vwap":1860},"2025-10-28",15.35,15.45,15.18,15.33,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":698,"percent_change":1867,"volume":1552,"transactions":9,"vwap":1866},"2025-10-27",15.93,16.049999,15.29,15.38,-1.91,{"date":1869,"open":1859,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-24",15.95,15.11,15.68,0.58,3.84,27600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1878,"change":906,"percent_change":1125,"volume":1881,"transactions":9,"vwap":1878},"2025-10-23",15.1,15.41,14.33,66100,{"date":1883,"open":1837,"high":1884,"low":1885,"close":1886,"change":714,"percent_change":1392,"volume":1887,"transactions":9,"vwap":1886},"2025-10-22",15.15,14.51,15.02,44000,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":269,"percent_change":1481,"volume":1893,"transactions":9,"vwap":1892},"2025-10-21",14.95,14.26,14.55,44200,{"date":1895,"open":1896,"high":1897,"low":1892,"close":1898,"change":1124,"percent_change":1495,"volume":1899,"transactions":9,"vwap":1898},"2025-10-20",14.94,15.24,14.99,33600,{"date":1901,"open":1846,"high":1902,"low":1903,"close":1904,"change":1210,"percent_change":1259,"volume":1905,"transactions":9,"vwap":1904},"2025-10-17",15.2,14.49,14.84,66000,{"date":1907,"open":1908,"high":1865,"low":1909,"close":1910,"change":1137,"percent_change":1137,"volume":1911,"transactions":9,"vwap":1910},"2025-10-16",15.19,14.35,15.06,53700,{"date":1913,"open":1847,"high":1914,"low":1915,"close":1910,"change":656,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1910},"2025-10-15",15.32,14.48,3.86,32800,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1820,"change":1165,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1820},"2025-10-14",14,14.63,2.84,37800,{"date":1925,"open":1926,"high":1837,"low":1927,"close":1928,"change":433,"percent_change":140,"volume":1929,"transactions":9,"vwap":1928},"2025-10-13",14.4,14.06,14.1,25200,{"date":1931,"open":1932,"high":1820,"low":1933,"close":1934,"change":1210,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-10",14.46,13.86,14.18,-1.53,29700,{"date":1938,"open":1939,"high":1940,"low":1926,"close":1926,"change":1385,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1926},"2025-10-09",14.67,14.68,-2.31,18100,{"date":1944,"open":1945,"high":1898,"low":1945,"close":1946,"change":1090,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-08",14.43,14.74,2.65,23200,{"date":1950,"open":1951,"high":1878,"low":1952,"close":1953,"change":461,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-07",14.6,14.27,14.36,-1.31,30600,{"date":1957,"open":1958,"high":1857,"low":1959,"close":1892,"change":201,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1892},"2025-10-06",15.27,14.52,-4.28,47000,{"date":1963,"open":1964,"high":1964,"low":37,"close":1902,"change":233,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1902},"2025-10-03",15.25,1.4,23700,{"date":1968,"open":1846,"high":1897,"low":1903,"close":1898,"change":232,"percent_change":1165,"volume":1969,"transactions":9,"vwap":1898},"2025-10-02",38100,{"date":1971,"open":1898,"high":1972,"low":1847,"close":1973,"change":393,"percent_change":301,"volume":1974,"transactions":9,"vwap":1973},"2025-10-01",15.03,14.93,29100,{"date":1976,"open":1977,"high":1978,"low":1940,"close":1979,"change":698,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-30",15,15.46,14.97,-1.96,31000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1958,"change":770,"percent_change":1987,"volume":1552,"transactions":9,"vwap":1958},"2025-09-29",15.71,15.88,15.09,-2.05,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":311,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-26",15.81,15.92,15.52,15.59,-0.38,17100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":95,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-25",15.8,16.16,15.37,15.65,-1.26,36700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":433,"percent_change":509,"volume":2010,"transactions":9,"vwap":2009},"2025-09-24",16.040001,16.059999,15.82,15.85,17200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1863,"change":645,"percent_change":1166,"volume":1762,"transactions":9,"vwap":1863},"2025-09-23",15.96,16.32,15.66,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":714,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-22",15.12,15.9,15.69,3.09,30400,{"date":2024,"open":2025,"high":2013,"low":2026,"close":2027,"change":1362,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-19",15.63,15.07,15.22,-2.69,86700,{"date":2031,"open":2032,"high":2008,"low":1964,"close":2033,"change":404,"percent_change":1077,"volume":2034,"transactions":9,"vwap":2033},"2025-09-18",15.39,15.64,31100,{"date":2036,"open":2037,"high":2038,"low":1964,"close":1958,"change":362,"percent_change":1558,"volume":2039,"transactions":9,"vwap":1958},"2025-09-17",15.54,16.1,30000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1879,"change":508,"percent_change":2045,"volume":1929,"transactions":9,"vwap":1879},"2025-09-16",15.51,15.62,15.31,-1.03,{"date":2047,"open":1998,"high":2048,"low":2049,"close":2050,"change":1137,"percent_change":1137,"volume":2051,"transactions":9,"vwap":2050},"2025-09-15",15.83,15.44,15.57,22900,{"date":2053,"open":2054,"high":2055,"low":2027,"close":2050,"change":87,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2050},"2025-09-12",15.47,17.01,-4.95,27000,{"date":2059,"open":2060,"high":2061,"low":1914,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-11",15.56,16.55,16.38,0.95,6.16,36300,{"date":2067,"open":2068,"high":2069,"low":1977,"close":2070,"change":121,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-10",15.76,16.21,15.43,-2.09,18800,{"date":2074,"open":2075,"high":2076,"low":2068,"close":2068,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2068},"2025-09-09",16.46,16.47,-0.49,-3.02,19700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":157,"percent_change":1661,"volume":2086,"transactions":9,"vwap":2085},"2025-09-08",16.07,16.67,15.5,16.25,59400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2082,"change":342,"percent_change":2092,"volume":1546,"transactions":9,"vwap":2082},"2025-09-05",16.85,17.54,15.98,-3.6,{"date":2094,"open":1863,"high":2095,"low":2020,"close":2083,"change":1621,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2083},"2025-09-04",16.68,5.37,30300,{"date":2099,"open":2008,"high":2069,"low":2037,"close":2008,"change":1637,"percent_change":1379,"volume":2100,"transactions":9,"vwap":2008},"2025-09-03",34000,{"date":2102,"open":2103,"high":2104,"low":2009,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-02",16.9,16.96,15.91,-1.09,-6.41,36500,{"date":2110,"open":2082,"high":2111,"low":2112,"close":2113,"change":131,"percent_change":2114,"volume":1194,"transactions":9,"vwap":2113},"2025-08-29",17.12,16.01,17,6.18,{"date":2116,"open":2117,"high":2062,"low":2118,"close":2112,"change":166,"percent_change":38,"volume":2119,"transactions":9,"vwap":2112},"2025-08-28",16.24,15.86,25600,{"date":2121,"open":2082,"high":2122,"low":2123,"close":2091,"change":95,"percent_change":2124,"volume":1974,"transactions":9,"vwap":2091},"2025-08-27",16.3,15.49,-1.24,{"date":2126,"open":2006,"high":2127,"low":2006,"close":2128,"change":1071,"percent_change":2129,"volume":1955,"transactions":9,"vwap":2128},"2025-08-26",16.48,16.18,1.7,{"date":2131,"open":2132,"high":71,"low":2133,"close":2105,"change":1373,"percent_change":1480,"volume":2134,"transactions":9,"vwap":2105},"2025-08-25",16.23,15.73,36900,{"date":2136,"open":2068,"high":2137,"low":2068,"close":2138,"change":995,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-22",16.51,16.02,1.65,41200,{"date":2142,"open":1810,"high":2105,"low":1810,"close":2068,"change":655,"percent_change":519,"volume":1966,"transactions":9,"vwap":2068},"2025-08-21",{"date":2144,"open":2145,"high":2146,"low":2147,"close":2025,"change":1124,"percent_change":996,"volume":2148,"transactions":9,"vwap":2025},"2025-08-20",15.61,15.87,15.21,29600,{"date":2150,"open":2151,"high":2152,"low":2054,"close":2153,"change":2154,"percent_change":86,"volume":2155,"transactions":9,"vwap":2153},"2025-08-19",16.15,16.45,15.48,-0.43,29300,{"date":2157,"open":2049,"high":1864,"low":1848,"close":2105,"change":373,"percent_change":962,"volume":2158,"transactions":9,"vwap":2105},"2025-08-18",41400,{"date":2160,"open":1897,"high":2060,"low":2161,"close":2032,"change":233,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2032},"2025-08-15",14.92,1.38,69900,{"date":2165,"open":2133,"high":1991,"low":2166,"close":1859,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1859},"2025-08-14",14.64,-0.9,-5.6,76600,{"date":2171,"open":2082,"high":2172,"low":2173,"close":2174,"change":645,"percent_change":2175,"volume":2034,"transactions":9,"vwap":2174},"2025-08-13",16.33,15.94,16.08,1.52,{"date":2177,"open":1902,"high":2178,"low":1902,"close":2179,"change":1354,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",16.12,15.84,5.39,35500,{"date":2183,"open":2184,"high":2082,"low":1853,"close":1972,"change":817,"percent_change":394,"volume":2185,"transactions":9,"vwap":1972},"2025-08-11",15.16,36000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-08",16.59,16.8,15.05,-1.56,-9.39,32100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":934,"percent_change":898,"volume":2200,"transactions":9,"vwap":2199},"2025-08-07",16.6,16.74,16.36,16.61,26400,{"date":2202,"open":2172,"high":2203,"low":1864,"close":2204,"change":906,"percent_change":586,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",16.65,16.52,29800,{"date":2207,"open":1812,"high":1812,"low":2178,"close":2208,"change":363,"percent_change":1503,"volume":2209,"transactions":9,"vwap":2208},"2025-08-05",16.44,32500,{"date":2211,"open":2055,"high":2212,"low":2213,"close":2214,"change":190,"percent_change":280,"volume":2215,"transactions":9,"vwap":2214},"2025-08-04",17.24,16.76,16.89,38700,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":508,"percent_change":150,"volume":2221,"transactions":9,"vwap":2220},"2025-08-01",17.13,16.56,16.99,43800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":451,"percent_change":311,"volume":1482,"transactions":9,"vwap":2227},"2025-07-31",17.09,17.3,16,17.15,{"date":2229,"open":2225,"high":1804,"low":2197,"close":2230,"change":490,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-30",17.16,-0.87,48500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":140,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-29",17.95,18.040001,17.19,17.31,-3.13,40800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":72,"percent_change":1422,"volume":2247,"transactions":9,"vwap":2246},"2025-07-28",17.62,17.89,17.41,17.87,20700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":394,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-25",17.65,18.030001,17.38,17.82,-0.72,27400,{"date":2257,"open":1789,"high":2258,"low":2259,"close":2235,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2235},"2025-07-24",18.62,17.83,-0.78,-4.16,24800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1071,"percent_change":482,"volume":1995,"transactions":9,"vwap":2268},"2025-07-23",18.43,19.01,18.11,18.73,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":898,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-22",18.26,18.55,18.059999,18.46,3.01,43900,{"date":2278,"open":2279,"high":2280,"low":2090,"close":2281,"change":970,"percent_change":2282,"volume":1463,"transactions":9,"vwap":2281},"2025-07-21",17.6,18.08,17.92,1.88,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1994,"percent_change":2289,"volume":1923,"transactions":9,"vwap":2288},"2025-07-18",18.1,18.3,17.49,17.59,-2.11,{"date":2291,"open":2292,"high":2293,"low":2245,"close":2294,"change":2295,"percent_change":2296,"volume":1222,"transactions":9,"vwap":2294},"2025-07-17",17.63,18.38,17.97,0.36,2.04,{"date":2298,"open":2299,"high":2300,"low":1804,"close":2301,"change":1745,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-16",17.9,17.91,17.61,-1.18,78300,{"date":2305,"open":2306,"high":2271,"low":2307,"close":2253,"change":451,"percent_change":311,"volume":2308,"transactions":9,"vwap":2253},"2025-07-15",17.88,17.8,78900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2259,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2259},"2025-07-14",18.12,18.18,17.67,-0.28,-1.55,38200,{"date":2318,"open":2319,"high":2319,"low":2300,"close":2267,"change":462,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2267},"2025-07-11",18.59,-3.26,28600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1803,"change":549,"percent_change":1525,"volume":2181,"transactions":9,"vwap":1803},"2025-07-10",18.57,18.83,18.41,{"date":2328,"open":2329,"high":2268,"low":2330,"close":2331,"change":1422,"percent_change":1166,"volume":2332,"transactions":9,"vwap":2331},"2025-07-09",18.31,18.2,18.58,51700,{"date":2334,"open":2238,"high":2335,"low":2336,"close":2286,"change":1495,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2286},"2025-07-08",18.44,17.29,5.84,56300,{"date":2340,"open":2238,"high":2341,"low":2342,"close":2336,"change":461,"percent_change":2106,"volume":2343,"transactions":9,"vwap":2336},"2025-07-07",17.57,17.02,70600,{"date":2345,"open":2346,"high":2347,"low":2218,"close":2347,"change":739,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-03",17.22,17.48,1.75,17700,{"date":2351,"open":2352,"high":2346,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-02",16.97,16.26,17.18,0.29,1.72,62500,{"date":2359,"open":2353,"high":2354,"low":2069,"close":2214,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2214},"2025-07-01",0.64,3.94,39700,{"date":2364,"open":2353,"high":2152,"low":2365,"close":2085,"change":434,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2085},"2025-06-30",15.79,-1.57,66500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2137,"change":66,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2137},"2025-06-27",16.37,16.66,16.13,2.55,90100,{"date":2376,"open":2353,"high":2204,"low":2377,"close":2038,"change":393,"percent_change":529,"volume":2378,"transactions":9,"vwap":2038},"2025-06-26",15.89,44400,{"date":2380,"open":2381,"high":2381,"low":2007,"close":2382,"change":1348,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-25",16.4,16.14,-1.47,31400,{"date":2386,"open":2196,"high":2371,"low":2387,"close":2062,"change":817,"percent_change":1189,"volume":2388,"transactions":9,"vwap":2062},"2025-06-24",16.29,47400,{"date":2390,"open":1902,"high":2391,"low":1902,"close":2381,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2381},"2025-06-23",16.41,1.14,7.47,59800,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":213,"percent_change":747,"volume":2303,"transactions":9,"vwap":2399},"2025-06-20",15.53,15.14,15.26,{"date":2401,"open":1865,"high":2402,"low":1865,"close":2070,"change":1130,"percent_change":481,"volume":1681,"transactions":9,"vwap":2070},"2025-06-18",15.75,{"date":2404,"open":2009,"high":2009,"low":2027,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-17",15.36,-0.46,-2.91,50000,{"date":2410,"open":2179,"high":2411,"low":2015,"close":2008,"change":934,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2008},"2025-06-16",16.11,0.57,47500,{"date":2415,"open":2038,"high":2038,"low":2015,"close":2133,"change":2416,"percent_change":2320,"volume":2185,"transactions":9,"vwap":2133},"2025-06-13",-0.53,{"date":2418,"open":2353,"high":2381,"low":2179,"close":2353,"change":817,"percent_change":1189,"volume":2419,"transactions":9,"vwap":2353},"2025-06-12",43200,{"date":2421,"open":2172,"high":71,"low":1999,"close":2422,"change":106,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-11",16.28,0.68,38800,{"date":2426,"open":2128,"high":71,"low":1864,"close":2427,"change":549,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-10",16.17,0.87,33000,{"date":2431,"open":2226,"high":2432,"low":1872,"close":2433,"change":106,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-09",16.31,16.030001,0.69,44600,{"date":2437,"open":2377,"high":2433,"low":2037,"close":1991,"change":1124,"percent_change":2063,"volume":2438,"transactions":9,"vwap":1991},"2025-06-06",38900,{"date":2440,"open":1857,"high":2048,"low":2399,"close":2441,"change":171,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-05",15.77,2.74,60700,{"date":2445,"open":2027,"high":2084,"low":1977,"close":1857,"change":157,"percent_change":2446,"volume":1578,"transactions":9,"vwap":1857},"2025-06-04",1.19,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":970,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-03",14.85,15.3,14.82,15.17,2.22,42900,{"date":2456,"open":2457,"high":2405,"low":1839,"close":1904,"change":2458,"percent_change":2459,"volume":976,"transactions":9,"vwap":1904},"2025-06-02",14.29,0.63,4.43,{"date":2461,"open":1953,"high":2462,"low":178,"close":1825,"change":1348,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1825},"2025-05-30",14.38,-1.66,66700,{"date":2466,"open":1953,"high":1932,"low":2467,"close":2468,"change":906,"percent_change":656,"volume":2469,"transactions":9,"vwap":2468},"2025-05-29",14.13,14.45,20300,{"date":2471,"open":2472,"high":1838,"low":1952,"close":2473,"change":1348,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-28",14.56,14.37,-1.64,29400,{"date":2477,"open":2478,"high":2479,"low":1920,"close":1826,"change":2412,"percent_change":2480,"volume":2158,"transactions":9,"vwap":1826},"2025-05-27",14.04,14.65,4.06,{"date":2482,"open":1928,"high":1934,"low":2483,"close":2478,"change":1745,"percent_change":2383,"volume":2484,"transactions":9,"vwap":2478},"2025-05-23",13.8,42400,{"date":2486,"open":2487,"high":1903,"low":2487,"close":1839,"change":905,"percent_change":549,"volume":2488,"transactions":9,"vwap":1839},"2025-05-22",14.09,49300,{"date":2490,"open":1820,"high":2491,"low":2492,"close":2493,"change":1994,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-21",14.57,13.79,14.23,-2.6,62200,{"date":2497,"open":1952,"high":2498,"low":2499,"close":1826,"change":1422,"percent_change":126,"volume":2500,"transactions":9,"vwap":1826},"2025-05-20",14.86,14.03,41500,{"date":2502,"open":2503,"high":2503,"low":2504,"close":1880,"change":529,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1880},"2025-05-19",14.47,14.24,-1.71,31200,{"date":2508,"open":1892,"high":2509,"low":1832,"close":2510,"change":1373,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-16",14.8,14.58,-0.75,61600,{"date":2514,"open":2510,"high":2161,"low":1885,"close":2515,"change":645,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-15",14.69,1.66,70300,{"date":2519,"open":2509,"high":1904,"low":2487,"close":2468,"change":1430,"percent_change":2028,"volume":2308,"transactions":9,"vwap":2468},"2025-05-14",{"date":2521,"open":2522,"high":1872,"low":2523,"close":2449,"change":269,"percent_change":2524,"volume":2134,"transactions":9,"vwap":2449},"2025-05-13",15.67,14.83,-2.88,{"date":2526,"open":2527,"high":2411,"low":1902,"close":1865,"change":1691,"percent_change":1286,"volume":741,"transactions":9,"vwap":1865},"2025-05-12",15.97,{"date":2529,"open":1810,"high":2433,"low":2000,"close":2015,"change":849,"percent_change":2360,"volume":2530,"transactions":9,"vwap":2015},"2025-05-09",54700,{"date":2532,"open":2533,"high":2534,"low":2060,"close":2060,"change":1480,"percent_change":2535,"volume":2232,"transactions":9,"vwap":2060},"2025-05-08",16.27,16.7,-4.25,{"date":2537,"open":2095,"high":2189,"low":2538,"close":2085,"change":770,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2085},"2025-05-07",16.09,-1.93,64700,{"date":2542,"open":1863,"high":2197,"low":2019,"close":2543,"change":2544,"percent_change":2545,"volume":2108,"transactions":9,"vwap":2543},"2025-05-06",16.57,0.45,2.79,{"date":2547,"open":2008,"high":2085,"low":2548,"close":2178,"change":906,"percent_change":1633,"volume":2549,"transactions":9,"vwap":2178},"2025-05-05",15.4,85900,{"date":2551,"open":2027,"high":2552,"low":1890,"close":2006,"change":2553,"percent_change":2554,"volume":1438,"transactions":9,"vwap":2006},"2025-05-02",16.2,1.07,7.15,{"date":2556,"open":2557,"high":2558,"low":1921,"close":1979,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1979},"2025-05-01",17.040001,17.39,-2.72,-15.38,110500,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-04-30",18.09,17.37,17.69,-0.62,-3.39,61900,{"date":2571,"open":2281,"high":2572,"low":2301,"close":2329,"change":171,"percent_change":1469,"volume":2573,"transactions":9,"vwap":2329},"2025-04-29",18.35,70800,{"date":2575,"open":2576,"high":2281,"low":2576,"close":2244,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2244},"2025-04-28",17.26,0.59,3.41,46100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2225,"change":213,"percent_change":615,"volume":2413,"transactions":9,"vwap":2225},"2025-04-25",17.33,17.35,16.83,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":20,"percent_change":2591,"volume":1260,"transactions":9,"vwap":2590},"2025-04-24",17.43,17.78,17.08,17.47,1.28,{"date":2593,"open":2594,"high":2285,"low":2595,"close":2596,"change":2314,"percent_change":1181,"volume":1961,"transactions":9,"vwap":2596},"2025-04-23",17.74,17.17,17.25,{"date":2598,"open":2599,"high":2307,"low":2600,"close":2601,"change":905,"percent_change":106,"volume":2602,"transactions":9,"vwap":2601},"2025-04-22",17.52,17.36,17.53,42500,{"date":182,"open":2604,"high":2299,"low":2565,"close":2605,"change":818,"percent_change":1430,"volume":2606,"transactions":9,"vwap":2605},17.58,17.51,40900]