[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTAL":3,"homepage-market-summary":29,"stock-historical-BTAL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AGF U.S. Market Neutral Anti-Beta Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9798,0.357877,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.01,11.945,11.89,12.02,-0.01,-0.08,595022.364825,16.14,10.86,792619.8687051195,21.8,3786,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.040001,760839,277706187.044985,-42.86,"2025-04-22",[180,183,193,201,211,221,232,239,248,258,267,277,287,297,305,315,322,331,339,347,356,366,374,383,393,401,408,417,424,431,437,446,454,463,473,482,490,496,503,509,516,523,530,538,546,554,562,570,579,585,592,598,603,610,616,623,630,640,648,656,664,671,675,681,689,696,704,713,718,725,731,735,740,746,753,759,762,768,772,778,784,789,793,799,805,811,817,821,824,830,834,838,841,848,852,861,866,871,874,878,882,887,891,896,902,907,910,914,919,926,931,935,939,944,948,952,957,963,970,976,984,992,999,1005,1013,1019,1026,1032,1038,1046,1053,1058,1063,1071,1077,1084,1090,1094,1098,1103,1106,1114,1120,1124,1130,1138,1146,1152,1156,1159,1163,1167,1174,1181,1187,1190,1195,1199,1203,1208,1212,1216,1219,1222,1228,1233,1241,1247,1250,1253,1256,1259,1262,1267,1271,1275,1280,1284,1289,1294,1297,1300,1303,1306,1309,1313,1317,1321,1324,1329,1333,1338,1344,1351,1355,1361,1366,1371,1378,1385,1388,1393,1399,1403,1407,1411,1415,1418,1422,1429,1433,1439,1445,1451,1457,1465,1471,1478,1486,1493,1501,1507,1514,1518,1521,1525,1532,1540,1545,1551,1554,1559,1564,1567,1570,1574,1580,1585,1591,1595,1601,1607,1613,1617,1622,1626,1635,1639,1644,1650,1653,1657,1660,1665,1672,1677,1680,1684,1688,1691,1695,1698,1703,1708,1711,1716,1720,1725,1730,1735,1742,1747,1752,1758,1764,1770,1776,1780,1787,1794,1800,1807,1813,1819,1824,1828,1835,1841,1845,1851,1856,1862,1866,1871,1876,1881,1884,1888,1892,1895,1899,1903,1907,1913,1916,1920,1925,1932,1936,1942,1947,1952,1957,1965,1972,1979,1987,1995,2000,2007,2013,2018,2025,2031,2036,2042,2047,2053,2059,2066,2073,2078,2085,2092,2098,2105,2112,2118,2126,2134,2141,2149,2156,2162,2169,2175,2179,2183,2188,2191,2196,2203,2211,2218,2222,2228,2235,2241,2245,2252,2258,2264,2270,2276,2282],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},2393,11.9775,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.1,12.115,11.98,0.02,0.17,1065420.58499,2838,12.055,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":188,"percent_change":189,"volume":198,"transactions":199,"vwap":200},"2026-09-30",11.94,12.03,12,544454.21384,1604,11.9902,{"date":202,"open":203,"high":204,"low":205,"close":187,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",11.93,12.005,11.905,-0.03,-0.25,469897.34743,1544,11.9743,{"date":212,"open":213,"high":214,"low":215,"close":17,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",12.04,12.08,11.9462,0.1,0.84,283980.062189,2033,12.0364,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",11.87,11.9999,11.84,11.91,-0.11,-0.92,803348.443458,2015,11.8944,{"date":233,"open":234,"high":234,"low":187,"close":20,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",12.16,0,337767.866576,1597,12.0524,{"date":240,"open":241,"high":242,"low":241,"close":20,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",11.9,12.085,0.09,0.75,1183712.518654,2160,12.017,{"date":249,"open":250,"high":251,"low":252,"close":203,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",11.96,12.015,11.8803,-0.12,-1,513045.077808,2123,11.919,{"date":259,"open":260,"high":260,"low":17,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",12.2,12.05,-0.23,-1.87,457347.173684,2379,12.065,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":227,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",12.29,12.315,12.22,12.28,-0.89,360848.627389,1720,12.2888,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",12.33,12.39,12.3201,-0.1,-0.8,1021270.770415,3854,12.3601,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":282,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",12.59,12.61,12.45,12.49,-0.79,497869.937464,2957,12.5168,{"date":298,"open":299,"high":300,"low":301,"close":289,"change":235,"percent_change":235,"volume":302,"transactions":303,"vwap":304},"2026-09-15",12.65,12.665,12.51,610014.671705,2035,12.6166,{"date":306,"open":307,"high":308,"low":309,"close":289,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",12.48,12.6,12.4258,0.37,3.03,864459.126559,2142,12.5344,{"date":316,"open":272,"high":317,"low":318,"close":271,"change":227,"percent_change":273,"volume":319,"transactions":320,"vwap":321},"2026-09-11",12.3113,12.208,908514.394874,4329,12.2658,{"date":323,"open":324,"high":325,"low":234,"close":279,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",12.17,12.36,0.16,1.31,1649130.367446,3783,12.3008,{"date":332,"open":333,"high":324,"low":333,"close":324,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",11.95,0.21,1.76,394413.732098,2231,12.0814,{"date":340,"open":197,"high":341,"low":342,"close":250,"change":227,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",12.0516,11.895,-0.91,837682.25182,2771,11.9455,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":207,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",12.31,12.35,12.07,-2.03,398464.998373,2003,12.1457,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",12.42,12.295,12.32,-0.04,-0.32,611527.588267,2522,12.3333,{"date":367,"open":301,"high":368,"low":369,"close":325,"change":227,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",12.55,12.3412,-0.88,499731.591395,1689,12.4131,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":334,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",12.47,12.5,12.365,1.71,1024623.884,3275,12.4386,{"date":384,"open":385,"high":350,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",12.25,12.2351,12.26,0.01,0.08,524753.972414,1958,12.3036,{"date":394,"open":395,"high":385,"low":351,"close":385,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",12.12,0.22,1.83,471505.978993,2101,12.1837,{"date":402,"open":261,"high":214,"low":403,"close":196,"change":361,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",11.995,-0.33,1143409.62283,2078,12.0589,{"date":409,"open":351,"high":410,"low":411,"close":351,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",12.075,11.99,0.07,0.58,506345.860983,2104,12.0418,{"date":418,"open":351,"high":186,"low":197,"close":197,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",-0.2,-1.64,353712.974047,1817,12.0471,{"date":425,"open":17,"high":260,"low":17,"close":260,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",0.2,1.67,417455.32809,2110,12.1734,{"date":432,"open":214,"high":214,"low":197,"close":197,"change":22,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",-0.66,295397.912801,1643,12.0357,{"date":438,"open":196,"high":439,"low":440,"close":214,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",12.15,12.0048,0.13,1.09,288750.48445,1745,12.111,{"date":447,"open":20,"high":214,"low":448,"close":333,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",11.88,-0.17,-1.4,357231.17463,1952,11.9926,{"date":455,"open":456,"high":457,"low":456,"close":395,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",11.97,12.14,0.31,2.62,542430.764794,2961,12.0909,{"date":464,"open":241,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",11.9304,11.7513,11.81,-0.05,-0.42,335271.030025,1831,11.7958,{"date":474,"open":19,"high":19,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",11.765,11.86,0.05,0.42,198360.158195,1618,11.844,{"date":483,"open":484,"high":226,"low":485,"close":467,"change":253,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",11.83,11.76,-1.01,345992.579659,2205,11.794,{"date":491,"open":492,"high":203,"low":492,"close":203,"change":188,"percent_change":189,"volume":493,"transactions":494,"vwap":495},"2026-08-12",11.79,496532.796963,2414,11.8827,{"date":497,"open":456,"high":498,"low":226,"close":226,"change":449,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",12.0628,-1.41,821462.854621,1656,11.9664,{"date":504,"open":250,"high":214,"low":505,"close":214,"change":326,"percent_change":81,"volume":506,"transactions":507,"vwap":508},"2026-08-10",11.92,484736.72752,2843,12.0023,{"date":510,"open":213,"high":185,"low":511,"close":505,"change":207,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",11.915,-2.05,530654.790015,3268,11.9562,{"date":517,"open":250,"high":324,"low":226,"close":324,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",0.29,2.44,765609.887615,2451,12.052,{"date":524,"open":225,"high":19,"low":485,"close":448,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",0.04,0.34,326797.942112,2220,11.8319,{"date":531,"open":19,"high":195,"low":532,"close":225,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",11.77,-0.22,-1.82,740600.062736,3281,11.8203,{"date":539,"open":325,"high":325,"low":196,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",12.06,-0.19,-1.55,1602787.952417,3052,12.0585,{"date":547,"open":548,"high":549,"low":550,"close":385,"change":361,"percent_change":404,"volume":551,"transactions":552,"vwap":553},"2026-07-31",12.18,12.3399,12.0604,1068115.849001,4382,12.2592,{"date":555,"open":376,"high":556,"low":548,"close":269,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",12.53,-0.41,-3.23,1030717.751496,6030,12.2668,{"date":563,"open":280,"high":564,"low":325,"close":565,"change":140,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",12.71,12.7,2.58,1434300.810752,4635,12.6307,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":426,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",12.23,12.52,12.38,1.64,359300.22304,2802,12.4059,{"date":580,"open":196,"high":581,"low":187,"close":548,"change":235,"percent_change":235,"volume":582,"transactions":583,"vwap":584},"2026-07-27",12.3,849777.989445,2741,12.2237,{"date":586,"open":226,"high":587,"low":226,"close":548,"change":334,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",12.205,1.75,1219121.851792,2855,12.1493,{"date":593,"open":197,"high":540,"low":476,"close":456,"change":243,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",0.76,729592.780611,3645,11.9909,{"date":599,"open":19,"high":250,"low":467,"close":448,"change":525,"percent_change":526,"volume":600,"transactions":601,"vwap":602},"2026-07-22",296987.150478,1395,11.839,{"date":604,"open":261,"high":261,"low":225,"close":225,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",-0.27,-2.23,781580.495897,3710,11.9267,{"date":611,"open":213,"high":324,"low":197,"close":612,"change":235,"percent_change":235,"volume":613,"transactions":614,"vwap":615},"2026-07-20",12.11,561169.943275,4039,12.1106,{"date":617,"open":197,"high":272,"low":456,"close":612,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",0.23,1.94,774660.795844,4709,12.0797,{"date":624,"open":625,"high":195,"low":625,"close":448,"change":458,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-16",11.66,2.68,486573.872415,1983,11.8538,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":282,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",11.67,11.705,11.53,11.57,-0.86,233817.920703,1526,11.5885,{"date":641,"open":642,"high":532,"low":643,"close":632,"change":541,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-14",11.7,11.6399,-1.6,452929.889628,1686,11.6778,{"date":649,"open":650,"high":651,"low":650,"close":476,"change":618,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-13",11.68,11.8799,1.98,301591.269439,1800,11.8302,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":477,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-10",11.59,11.71,11.55,11.63,0.43,321600,{"date":665,"open":625,"high":632,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",11.52,11.58,-0.26,-2.2,921300,{"date":672,"open":492,"high":20,"low":492,"close":225,"change":216,"percent_change":673,"volume":674,"transactions":9,"vwap":225},"2026-07-08",0.85,789100,{"date":676,"open":677,"high":19,"low":677,"close":678,"change":120,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-07",11.48,11.74,2.18,520700,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",11.54,11.39,11.49,-0.09,-0.78,654800,{"date":690,"open":691,"high":650,"low":692,"close":667,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":667},"2026-07-02",11.34,11.27,0.24,2.12,858300,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-07-01",11.26,11.37,11.25,0.19,1.7,831600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",11.21,11.24,11.14,11.15,-0.06,-0.54,1041000,{"date":714,"open":715,"high":685,"low":709,"close":706,"change":716,"percent_change":499,"volume":717,"transactions":9,"vwap":706},"2026-06-29",11.35,-0.16,696400,{"date":719,"open":720,"high":721,"low":722,"close":699,"change":693,"percent_change":723,"volume":724,"transactions":9,"vwap":699},"2026-06-26",11.29,11.38,11.23,2.16,548500,{"date":726,"open":709,"high":700,"low":727,"close":728,"change":253,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-25",11.07,11.13,-1.07,689800,{"date":732,"open":698,"high":733,"low":709,"close":700,"change":21,"percent_change":686,"volume":734,"transactions":9,"vwap":700},"2026-06-24",11.32,1002300,{"date":736,"open":708,"high":737,"low":727,"close":698,"change":526,"percent_change":738,"volume":739,"transactions":9,"vwap":698},"2026-06-23",11.28,3.11,819100,{"date":741,"open":25,"high":742,"low":25,"close":743,"change":361,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-22",10.99,10.92,-0.36,375100,{"date":747,"open":748,"high":728,"low":749,"close":750,"change":404,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-18",11.09,10.91,10.96,-2.92,524100,{"date":754,"open":755,"high":720,"low":756,"close":720,"change":188,"percent_change":757,"volume":758,"transactions":9,"vwap":720},"2026-06-17",11.2,11.06,0.18,453800,{"date":760,"open":755,"high":737,"low":728,"close":692,"change":216,"percent_change":65,"volume":761,"transactions":9,"vwap":692},"2026-06-16",968700,{"date":763,"open":764,"high":698,"low":709,"close":765,"change":362,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-15",11.19,11.17,-2.79,600600,{"date":769,"open":770,"high":667,"low":770,"close":685,"change":21,"percent_change":686,"volume":771,"transactions":9,"vwap":685},"2026-06-12",11.42,638700,{"date":773,"open":241,"high":505,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",11.5,-0.47,-3.93,849600,{"date":779,"open":780,"high":456,"low":781,"close":456,"change":518,"percent_change":782,"volume":783,"transactions":9,"vwap":456},"2026-06-10",11.78,11.65,2.48,816600,{"date":785,"open":683,"high":187,"low":786,"close":650,"change":787,"percent_change":449,"volume":788,"transactions":9,"vwap":650},"2026-06-09",11.41,-0.02,870400,{"date":790,"open":476,"high":223,"low":625,"close":642,"change":605,"percent_change":791,"volume":792,"transactions":9,"vwap":642},"2026-06-08",-2.26,710900,{"date":794,"open":795,"high":261,"low":795,"close":456,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":456},"2026-06-05",11.6,0.46,4,1154300,{"date":800,"open":801,"high":532,"low":677,"close":802,"change":468,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-04",11.61,11.51,-0.43,700900,{"date":806,"open":807,"high":632,"low":807,"close":808,"change":389,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-03",11.47,11.56,0.7,551000,{"date":812,"open":813,"high":813,"low":814,"close":677,"change":449,"percent_change":815,"volume":816,"transactions":9,"vwap":677},"2026-06-02",11.64,11.44,-1.46,457100,{"date":818,"open":658,"high":659,"low":634,"close":781,"change":216,"percent_change":819,"volume":820,"transactions":9,"vwap":781},"2026-06-01",0.87,952200,{"date":822,"open":802,"high":625,"low":807,"close":660,"change":468,"percent_change":803,"volume":823,"transactions":9,"vwap":660},"2026-05-29",474700,{"date":825,"open":826,"high":484,"low":658,"close":795,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":795},"2026-05-28",11.8,-0.18,-1.53,946000,{"date":831,"open":826,"high":241,"low":678,"close":780,"change":710,"percent_change":832,"volume":833,"transactions":9,"vwap":780},"2026-05-27",-0.51,315400,{"date":835,"open":17,"high":351,"low":826,"close":225,"change":744,"percent_change":836,"volume":837,"transactions":9,"vwap":225},"2026-05-26",-2.95,383900,{"date":839,"open":271,"high":385,"low":612,"close":260,"change":361,"percent_change":404,"volume":840,"transactions":9,"vwap":260},"2026-05-22",496100,{"date":842,"open":279,"high":843,"low":548,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-21",12.37,12.24,-0.13,-1.05,371100,{"date":849,"open":290,"high":290,"low":360,"close":843,"change":668,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-05-20",-2.06,551900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",12.69,12.83,12.57,12.63,0.15,1.2,1013000,{"date":862,"open":863,"high":289,"low":260,"close":307,"change":458,"percent_change":864,"volume":865,"transactions":9,"vwap":307},"2026-05-18",12.27,2.55,695700,{"date":867,"open":271,"high":868,"low":612,"close":324,"change":757,"percent_change":869,"volume":870,"transactions":9,"vwap":324},"2026-05-15",12.44,1.5,784800,{"date":872,"open":411,"high":261,"low":203,"close":411,"change":787,"percent_change":449,"volume":873,"transactions":9,"vwap":411},"2026-05-14",360100,{"date":875,"open":333,"high":876,"low":19,"close":17,"change":21,"percent_change":22,"volume":877,"transactions":9,"vwap":17},"2026-05-13",12.09,585100,{"date":879,"open":333,"high":863,"low":333,"close":20,"change":858,"percent_change":880,"volume":881,"transactions":9,"vwap":20},"2026-05-12",1.26,708600,{"date":883,"open":214,"high":214,"low":484,"close":223,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":223},"2026-05-11",-0.15,-1.25,415700,{"date":888,"open":214,"high":260,"low":411,"close":20,"change":827,"percent_change":889,"volume":890,"transactions":9,"vwap":20},"2026-05-08",-1.48,674600,{"date":892,"open":467,"high":572,"low":467,"close":260,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":260},"2026-05-07",0.36,3.04,404500,{"date":897,"open":196,"high":898,"low":225,"close":225,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":225},"2026-05-06",12.13,-0.37,-3.03,747600,{"date":903,"open":863,"high":269,"low":439,"close":904,"change":716,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-05",12.21,-1.29,1425400,{"date":908,"open":868,"high":868,"low":272,"close":843,"change":21,"percent_change":22,"volume":909,"transactions":9,"vwap":843},"2026-05-04",537200,{"date":911,"open":292,"high":856,"low":843,"close":574,"change":22,"percent_change":912,"volume":913,"transactions":9,"vwap":574},"2026-05-01",-0.64,511600,{"date":915,"open":565,"high":565,"low":291,"close":916,"change":668,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-30",12.46,-2.04,791300,{"date":920,"open":854,"high":921,"low":922,"close":923,"change":412,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-29",12.82,12.66,12.72,0.55,549400,{"date":927,"open":307,"high":928,"low":307,"close":299,"change":518,"percent_change":929,"volume":930,"transactions":9,"vwap":299},"2026-04-28",12.75,2.35,828200,{"date":932,"open":933,"high":556,"low":279,"close":325,"change":388,"percent_change":389,"volume":934,"transactions":9,"vwap":325},"2026-04-27",12.34,324800,{"date":936,"open":574,"high":377,"low":349,"close":350,"change":884,"percent_change":937,"volume":938,"transactions":9,"vwap":350},"2026-04-24",-1.2,1679200,{"date":940,"open":843,"high":308,"low":279,"close":377,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":377},"2026-04-23",0.11,0.89,678800,{"date":945,"open":946,"high":946,"low":574,"close":280,"change":884,"percent_change":937,"volume":947,"transactions":9,"vwap":280},"2026-04-22",12.54,4266700,{"date":949,"open":307,"high":856,"low":843,"close":946,"change":412,"percent_change":950,"volume":951,"transactions":9,"vwap":946},"2026-04-21",0.56,561300,{"date":953,"open":954,"high":922,"low":376,"close":376,"change":227,"percent_change":955,"volume":956,"transactions":9,"vwap":376},"2026-04-20",12.62,-0.87,543400,{"date":958,"open":954,"high":959,"low":307,"close":960,"change":605,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-17",12.74,12.58,-2.1,2273700,{"date":964,"open":965,"high":966,"low":928,"close":967,"change":968,"percent_change":618,"volume":969,"transactions":9,"vwap":967},"2026-04-16",12.76,12.91,12.85,0.03,526200,{"date":971,"open":972,"high":973,"low":974,"close":921,"change":787,"percent_change":716,"volume":975,"transactions":9,"vwap":921},"2026-04-15",12.86,12.95,12.79,2131500,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-14",13,13.12,12.84,-0.3,-2.28,1469800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":845,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-13",13.31,13.33,13.09,13.14,-0.98,778200,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":207,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-10",13.46,13.22,13.27,-1.85,782000,{"date":1000,"open":1001,"high":1002,"low":994,"close":1003,"change":206,"percent_change":533,"volume":1004,"transactions":9,"vwap":1003},"2026-04-09",13.57,13.6,13.52,492700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":899,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-08",13.4,13.61,13.32,13.55,-2.66,962400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":710,"percent_change":803,"volume":1018,"transactions":9,"vwap":1017},"2026-04-07",14.01,14.1,13.92,338600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":235,"percent_change":235,"volume":1025,"transactions":9,"vwap":1024},"2026-04-06",13.96,14.04,13.89,13.98,593400,{"date":1027,"open":1024,"high":1028,"low":1029,"close":1024,"change":189,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-04-02",14.14,13.88,1.23,644100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":884,"percent_change":729,"volume":1037,"transactions":9,"vwap":1036},"2026-04-01",13.93,13.73,13.81,906400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1021,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1021},"2026-03-31",14.2,14.28,13.9,-0.39,-2.72,800500,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":518,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-30",13.99,14.39,14.35,2.06,555400,{"date":1054,"open":1024,"high":1055,"low":1024,"close":1056,"change":477,"percent_change":893,"volume":1057,"transactions":9,"vwap":1056},"2026-03-27",14.17,14.06,1610200,{"date":1059,"open":1035,"high":1060,"low":1035,"close":1015,"change":458,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1015},"2026-03-26",14.02,2.26,2002100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":710,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-25",13.75,13.87,13.56,13.7,-0.44,1123000,{"date":1072,"open":1042,"high":1073,"low":1074,"close":1074,"change":282,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-24",13.94,13.76,-0.72,786500,{"date":1078,"open":1024,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":512,"volume":1083,"transactions":9,"vwap":1081},"2026-03-23",14.03,13.79,13.86,-0.29,1191200,{"date":1085,"open":1073,"high":1086,"low":1042,"close":1087,"change":334,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-20",14.22,14.15,1.51,906700,{"date":1091,"open":1056,"high":1092,"low":1066,"close":1073,"change":361,"percent_change":1082,"volume":1093,"transactions":9,"vwap":1073},"2026-03-19",14.16,1681800,{"date":1095,"open":1079,"high":1096,"low":1066,"close":1024,"change":227,"percent_change":687,"volume":1097,"transactions":9,"vwap":1024},"2026-03-18",14.05,1114700,{"date":1099,"open":1092,"high":1100,"low":1096,"close":1101,"change":845,"percent_change":343,"volume":1102,"transactions":9,"vwap":1101},"2026-03-17",14.19,14.09,735100,{"date":1104,"open":1100,"high":1041,"low":1092,"close":1086,"change":827,"percent_change":885,"volume":1105,"transactions":9,"vwap":1086},"2026-03-16",1247600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":525,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-13",14.3,14.42,14.25,14.4,0.28,1360500,{"date":1115,"open":1116,"high":1109,"low":1116,"close":1117,"change":1118,"percent_change":929,"volume":1119,"transactions":9,"vwap":1117},"2026-03-12",14.12,14.36,0.33,1338500,{"date":1121,"open":1087,"high":1040,"low":1060,"close":1079,"change":253,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1079},"2026-03-11",-0.85,871200,{"date":1125,"open":1126,"high":1127,"low":1060,"close":1087,"change":716,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1087},"2026-03-10",14.21,14.26,-1.12,1390600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":419,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-09",14.68,14.73,14.27,14.31,-1.38,1818500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-06",14.32,14.57,14.51,0.3,2.11,1803500,{"date":1147,"open":1148,"high":1140,"low":1149,"close":1126,"change":243,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1126},"2026-03-05",14.08,13.97,0.64,954700,{"date":1153,"open":1154,"high":1055,"low":1015,"close":1116,"change":845,"percent_change":343,"volume":1155,"transactions":9,"vwap":1116},"2026-03-04",14.13,1306700,{"date":1157,"open":1135,"high":1109,"low":1028,"close":1110,"change":618,"percent_change":575,"volume":1158,"transactions":9,"vwap":1110},"2026-03-03",833100,{"date":1160,"open":1041,"high":1161,"low":1015,"close":1060,"change":710,"percent_change":803,"volume":1162,"transactions":9,"vwap":1060},"2026-03-02",14.29,1248900,{"date":1164,"open":1081,"high":1087,"low":1081,"close":1148,"change":1112,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1148},"2026-02-27",2.03,684000,{"date":1168,"open":1169,"high":1170,"low":1002,"close":1171,"change":757,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-26",13.66,13.91,13.8,1.32,741100,{"date":1175,"open":1176,"high":1176,"low":1008,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-25",13.78,13.62,-0.21,-1.52,425400,{"date":1182,"open":1021,"high":1183,"low":1080,"close":1184,"change":541,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-24",14,13.83,-1.36,476800,{"date":1188,"open":1066,"high":1101,"low":1066,"close":1060,"change":189,"percent_change":1030,"volume":1189,"transactions":9,"vwap":1060},"2026-02-23",1094800,{"date":1191,"open":1192,"high":1024,"low":1074,"close":1193,"change":361,"percent_change":1082,"volume":1194,"transactions":9,"vwap":1193},"2026-02-20",13.95,13.85,3257100,{"date":1196,"open":1034,"high":1096,"low":1023,"close":1023,"change":787,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1023},"2026-02-19",-0.14,292600,{"date":1200,"open":1034,"high":1021,"low":1201,"close":1170,"change":686,"percent_change":912,"volume":1202,"transactions":9,"vwap":1170},"2026-02-18",13.77,424000,{"date":1204,"open":1205,"high":1100,"low":1017,"close":1183,"change":22,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1183},"2026-02-17",14.11,-0.57,1391400,{"date":1209,"open":1100,"high":1127,"low":1015,"close":1148,"change":468,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1148},"2026-02-13",-0.35,780400,{"date":1213,"open":1081,"high":1214,"low":1193,"close":1154,"change":334,"percent_change":1088,"volume":1215,"transactions":9,"vwap":1154},"2026-02-12",14.18,599100,{"date":1217,"open":1193,"high":1183,"low":1035,"close":1017,"change":468,"percent_change":744,"volume":1218,"transactions":9,"vwap":1017},"2026-02-11",654400,{"date":1220,"open":1029,"high":1149,"low":1184,"close":1149,"change":858,"percent_change":442,"volume":1221,"transactions":9,"vwap":1149},"2026-02-10",983300,{"date":1223,"open":1101,"high":1087,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-09",13.82,-0.28,-1.99,781400,{"date":1229,"open":1111,"high":1230,"low":1048,"close":1016,"change":803,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1016},"2026-02-06",14.41,-2.96,940600,{"date":1234,"open":1235,"high":1236,"low":1111,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-05",14.47,14.75,14.53,0.12,0.83,1211900,{"date":1242,"open":1116,"high":1243,"low":1096,"close":1230,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1230},"2026-02-04",14.62,0.27,1.91,522000,{"date":1248,"open":1048,"high":1127,"low":1021,"close":1028,"change":477,"percent_change":150,"volume":1249,"transactions":9,"vwap":1028},"2026-02-03",871500,{"date":1251,"open":1127,"high":1161,"low":1024,"close":1101,"change":845,"percent_change":343,"volume":1252,"transactions":9,"vwap":1101},"2026-02-02",563800,{"date":1254,"open":1023,"high":1134,"low":1171,"close":1086,"change":1244,"percent_change":619,"volume":1255,"transactions":9,"vwap":1086},"2026-01-30",1453500,{"date":1257,"open":1192,"high":1205,"low":1066,"close":1192,"change":968,"percent_change":396,"volume":1258,"transactions":9,"vwap":1192},"2026-01-29",477500,{"date":1260,"open":1081,"high":1079,"low":1184,"close":1017,"change":235,"percent_change":235,"volume":1261,"transactions":9,"vwap":1017},"2026-01-28",516300,{"date":1263,"open":1148,"high":1101,"low":1017,"close":1017,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1017},"2026-01-27",-0.24,-1.69,362700,{"date":1268,"open":1022,"high":1055,"low":1024,"close":1092,"change":216,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1092},"2026-01-26",0.71,347900,{"date":1272,"open":1017,"high":1056,"low":1042,"close":1056,"change":396,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1056},"2026-01-23",1.59,273100,{"date":1276,"open":1277,"high":1017,"low":1068,"close":1278,"change":787,"percent_change":1197,"volume":1279,"transactions":9,"vwap":1278},"2026-01-22",13.74,13.84,285300,{"date":1281,"open":1042,"high":1015,"low":1171,"close":1081,"change":419,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1081},"2026-01-21",-1.42,562700,{"date":1285,"open":1183,"high":1101,"low":1029,"close":1056,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1056},"2026-01-20",0.26,1.88,1363000,{"date":1290,"open":1291,"high":1193,"low":1292,"close":1171,"change":253,"percent_change":636,"volume":1293,"transactions":9,"vwap":1171},"2026-01-16",13.72,13.71,562100,{"date":1295,"open":1042,"high":1192,"low":1201,"close":1017,"change":686,"percent_change":912,"volume":1296,"transactions":9,"vwap":1017},"2026-01-15",474300,{"date":1298,"open":1081,"high":1101,"low":1081,"close":1015,"change":426,"percent_change":1299,"volume":1266,"transactions":9,"vwap":1015},"2026-01-14",1.45,{"date":1301,"open":1034,"high":1021,"low":1080,"close":1036,"change":227,"percent_change":293,"volume":1302,"transactions":9,"vwap":1036},"2026-01-13",210500,{"date":1304,"open":1024,"high":1096,"low":1170,"close":1017,"change":106,"percent_change":662,"volume":1305,"transactions":9,"vwap":1017},"2026-01-12",586700,{"date":1307,"open":1170,"high":1149,"low":1193,"close":1081,"change":253,"percent_change":636,"volume":1308,"transactions":9,"vwap":1081},"2026-01-09",423500,{"date":1310,"open":1074,"high":1056,"low":1074,"close":1024,"change":120,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1024},"2026-01-08",1.82,354400,{"date":1314,"open":1292,"high":1171,"low":1292,"close":1035,"change":412,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1035},"2026-01-07",0.51,604100,{"date":1318,"open":1029,"high":1015,"low":1169,"close":1169,"change":1264,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1169},"2026-01-06",-1.73,1309200,{"date":1322,"open":1073,"high":1060,"low":1171,"close":1042,"change":884,"percent_change":729,"volume":1323,"transactions":9,"vwap":1042},"2026-01-05",1011600,{"date":1325,"open":1050,"high":1050,"low":1060,"close":1096,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1096},"2026-01-02",-0.34,-2.36,776600,{"date":1330,"open":1331,"high":1109,"low":1140,"close":1049,"change":525,"percent_change":1112,"volume":1332,"transactions":9,"vwap":1049},"2025-12-31",14.33,581400,{"date":1334,"open":1161,"high":1050,"low":1335,"close":1050,"change":262,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1050},"2025-12-30",14.24,-1.58,457200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1238,"percent_change":1239,"volume":1343,"transactions":9,"vwap":1342},"2025-12-29",14.48,14.65,14.58,1552300,{"date":1345,"open":1346,"high":1141,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-12-26",14.5,14.46,-0.07,-0.48,200500,{"date":1352,"open":1353,"high":1237,"low":1340,"close":1237,"change":388,"percent_change":412,"volume":1354,"transactions":9,"vwap":1237},"2025-12-24",14.49,166500,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":525,"percent_change":1112,"volume":1360,"transactions":9,"vwap":1359},"2025-12-23",14.55,14.43,14.52,255100,{"date":1362,"open":1363,"high":1142,"low":1135,"close":1340,"change":282,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1340},"2025-12-22",14.44,-0.69,676000,{"date":1367,"open":1368,"high":1369,"low":1142,"close":1342,"change":541,"percent_change":905,"volume":1370,"transactions":9,"vwap":1342},"2025-12-19",14.76,14.8,643100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1264,"percent_change":644,"volume":1377,"transactions":9,"vwap":1376},"2025-12-18",14.83,14.92,14.69,14.77,1296900,{"date":1379,"open":1380,"high":1381,"low":1342,"close":1382,"change":145,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-17",14.63,15.02,15.01,2.6,531000,{"date":1386,"open":1236,"high":1376,"low":1342,"close":1380,"change":361,"percent_change":605,"volume":1387,"transactions":9,"vwap":1380},"2025-12-16",316800,{"date":1389,"open":1390,"high":1375,"low":1237,"close":1391,"change":389,"percent_change":924,"volume":1392,"transactions":9,"vwap":1391},"2025-12-15",14.56,14.67,377100,{"date":1394,"open":1395,"high":1243,"low":1126,"close":1396,"change":796,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-12",14.23,14.59,3.26,531100,{"date":1400,"open":1055,"high":1401,"low":1148,"close":1154,"change":361,"percent_change":1225,"volume":1402,"transactions":9,"vwap":1154},"2025-12-11",14.34,2112500,{"date":1404,"open":1050,"high":1049,"low":1116,"close":1055,"change":419,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1055},"2025-12-10",-1.39,724000,{"date":1408,"open":1237,"high":1237,"low":1335,"close":1409,"change":1348,"percent_change":1349,"volume":1410,"transactions":9,"vwap":1409},"2025-12-09",14.37,1257200,{"date":1412,"open":1390,"high":1341,"low":1049,"close":1363,"change":253,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1363},"2025-12-08",-0.82,2646500,{"date":1416,"open":1237,"high":1141,"low":1358,"close":1390,"change":388,"percent_change":412,"volume":1417,"transactions":9,"vwap":1390},"2025-12-05",949800,{"date":1419,"open":1341,"high":1420,"low":1359,"close":1357,"change":710,"percent_change":557,"volume":1421,"transactions":9,"vwap":1357},"2025-12-04",14.71,291900,{"date":1423,"open":1369,"high":1424,"low":1425,"close":1426,"change":668,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-03",14.87,14.6,14.61,-1.75,620700,{"date":1430,"open":1373,"high":1431,"low":1341,"close":1424,"change":21,"percent_change":1348,"volume":1432,"transactions":9,"vwap":1424},"2025-12-02",14.89,598600,{"date":1434,"open":1435,"high":1382,"low":1436,"close":1437,"change":235,"percent_change":235,"volume":1438,"transactions":9,"vwap":1437},"2025-12-01",14.98,14.82,14.88,2347700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1437,"change":787,"percent_change":845,"volume":1444,"transactions":9,"vwap":1437},"2025-11-28",14.94,14.99,14.86,584300,{"date":1446,"open":1447,"high":1447,"low":1437,"close":1448,"change":668,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-26",15.2,14.9,-1.72,759900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":253,"percent_change":293,"volume":1456,"transactions":9,"vwap":1455},"2025-11-25",15.29,15.49,15.16,612400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":751,"volume":1464,"transactions":9,"vwap":1462},"2025-11-24",15.64,15.67,15.26,15.28,-0.46,1166800,{"date":1466,"open":1467,"high":24,"low":1468,"close":1469,"change":1348,"percent_change":1069,"volume":1470,"transactions":9,"vwap":1469},"2025-11-21",15.81,15.7,15.74,1988000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1467,"change":893,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1467},"2025-11-20",15.27,15.89,15.14,2.33,1257900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1178,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-19",15.62,15.65,15.4,15.45,-1.34,714000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":206,"percent_change":541,"volume":1492,"transactions":9,"vwap":1491},"2025-11-18",15.78,15.9,15.6,15.66,662000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":618,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-17",15.53,15.75,15.39,15.69,1.49,418400,{"date":1502,"open":1469,"high":1503,"low":70,"close":1504,"change":686,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-14",15.79,15.46,-0.58,832200,{"date":1508,"open":1509,"high":1490,"low":1510,"close":1511,"change":51,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-13",15.09,15,15.55,3.25,483400,{"date":1515,"open":1381,"high":1516,"low":1424,"close":1516,"change":206,"percent_change":419,"volume":1517,"transactions":9,"vwap":1516},"2025-11-12",15.06,337700,{"date":1519,"open":1441,"high":1509,"low":1441,"close":1509,"change":1286,"percent_change":588,"volume":1520,"transactions":9,"vwap":1509},"2025-11-11",592100,{"date":1522,"open":1424,"high":1441,"low":1132,"close":1373,"change":899,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1373},"2025-11-10",-2.43,1317100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1447,"change":326,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1447},"2025-11-07",15.25,15.52,15.07,1.06,970400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1337,"transactions":9,"vwap":1537},"2025-11-06",14.93,15.17,14.79,15.04,0.14,0.94,{"date":1541,"open":1542,"high":1447,"low":1443,"close":1448,"change":207,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1448},"2025-11-05",15.13,-1.65,500600,{"date":1546,"open":1437,"high":1547,"low":1548,"close":1547,"change":924,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-04",15.15,14.81,3.77,1106800,{"date":1552,"open":1426,"high":1420,"low":1396,"close":1425,"change":710,"percent_change":557,"volume":1553,"transactions":9,"vwap":1425},"2025-11-03",364500,{"date":1555,"open":1556,"high":1376,"low":1243,"close":1557,"change":710,"percent_change":557,"volume":1558,"transactions":9,"vwap":1557},"2025-10-31",14.64,14.66,246300,{"date":1560,"open":1341,"high":1436,"low":1426,"close":1561,"change":858,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-30",14.72,1.03,2126600,{"date":1565,"open":1548,"high":1443,"low":1340,"close":1141,"change":262,"percent_change":542,"volume":1566,"transactions":9,"vwap":1141},"2025-10-29",638300,{"date":1568,"open":1431,"high":1441,"low":1369,"close":1369,"change":21,"percent_change":1348,"volume":1569,"transactions":9,"vwap":1369},"2025-10-28",912500,{"date":1571,"open":1572,"high":1572,"low":1369,"close":1548,"change":262,"percent_change":828,"volume":1573,"transactions":9,"vwap":1548},"2025-10-27",14.95,2497400,{"date":1575,"open":1576,"high":1577,"low":1381,"close":1537,"change":605,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1537},"2025-10-24",15.22,15.23,-1.76,559600,{"date":1581,"open":1582,"high":1491,"low":70,"close":70,"change":1043,"percent_change":1583,"volume":1584,"transactions":9,"vwap":70},"2025-10-23",15.63,-2.48,375800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1468,"change":518,"percent_change":1287,"volume":1590,"transactions":9,"vwap":1468},"2025-10-22",15.48,15.85,15.42,378400,{"date":1592,"open":1504,"high":1511,"low":1482,"close":1593,"change":282,"percent_change":912,"volume":1594,"transactions":9,"vwap":1593},"2025-10-21",15.41,997800,{"date":1596,"open":1454,"high":1597,"low":1598,"close":1599,"change":686,"percent_change":1505,"volume":1600,"transactions":9,"vwap":1599},"2025-10-20",15.59,15.36,15.51,595300,{"date":1602,"open":1504,"high":1603,"low":1604,"close":1490,"change":757,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1490},"2025-10-17",15.71,15.43,1.17,662100,{"date":1608,"open":1609,"high":1495,"low":1610,"close":1589,"change":106,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1589},"2025-10-16",15.3,15.21,0.39,2744400,{"date":1614,"open":1587,"high":1495,"low":1598,"close":1598,"change":541,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1598},"2025-10-15",-1.22,165500,{"date":1618,"open":1491,"high":1619,"low":1620,"close":1511,"change":968,"percent_change":701,"volume":1621,"transactions":9,"vwap":1511},"2025-10-14",15.83,15.5,224300,{"date":1623,"open":1488,"high":1488,"low":1528,"close":1528,"change":1069,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1528},"2025-10-13",-2.76,279800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-10",15.35,16.040001,15.34,15.96,0.5,3.23,545800,{"date":1636,"open":1504,"high":1528,"low":1637,"close":1504,"change":477,"percent_change":140,"volume":1638,"transactions":9,"vwap":1504},"2025-10-09",15.37,344000,{"date":1640,"open":1490,"high":1603,"low":1641,"close":1593,"change":419,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1593},"2025-10-08",15.38,-1.28,270000,{"date":1645,"open":1646,"high":1474,"low":1647,"close":1648,"change":477,"percent_change":140,"volume":1649,"transactions":9,"vwap":1648},"2025-10-07",15.56,15.54,15.61,392700,{"date":1651,"open":1511,"high":1459,"low":1620,"close":1646,"change":686,"percent_change":1505,"volume":1652,"transactions":9,"vwap":1646},"2025-10-06",739200,{"date":1654,"open":1647,"high":1655,"low":1647,"close":1481,"change":235,"percent_change":235,"volume":1656,"transactions":9,"vwap":1481},"2025-10-03",15.76,391700,{"date":1658,"open":1480,"high":1488,"low":1511,"close":1481,"change":21,"percent_change":710,"volume":1659,"transactions":9,"vwap":1481},"2025-10-02",349900,{"date":1661,"open":1662,"high":1489,"low":1491,"close":1491,"change":668,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1491},"2025-10-01",15.87,-1.63,582200,{"date":1666,"open":1667,"high":1668,"low":1468,"close":1669,"change":858,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-30",15.77,15.99,15.92,0.95,265800,{"date":1673,"open":1674,"high":1619,"low":1675,"close":1667,"change":361,"percent_change":207,"volume":1676,"transactions":9,"vwap":1667},"2025-09-29",15.73,15.68,248200,{"date":1678,"open":1667,"high":1669,"low":1655,"close":1467,"change":389,"percent_change":1315,"volume":1679,"transactions":9,"vwap":1467},"2025-09-26",525300,{"date":1681,"open":1662,"high":1682,"low":1603,"close":1674,"change":787,"percent_change":845,"volume":1683,"transactions":9,"vwap":1674},"2025-09-25",16.01,301700,{"date":1685,"open":1686,"high":1496,"low":1504,"close":1496,"change":1143,"percent_change":619,"volume":1687,"transactions":9,"vwap":1496},"2025-09-24",15.47,265500,{"date":1689,"open":1641,"high":1511,"low":1609,"close":1483,"change":106,"percent_change":1611,"volume":1690,"transactions":9,"vwap":1483},"2025-09-23",554200,{"date":1692,"open":1483,"high":1495,"low":1637,"close":1497,"change":716,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1497},"2025-09-22",-1.03,373300,{"date":1696,"open":1483,"high":1511,"low":1589,"close":1511,"change":106,"percent_change":1611,"volume":1697,"transactions":9,"vwap":1511},"2025-09-19",359400,{"date":1699,"open":1460,"high":1700,"low":1504,"close":1454,"change":404,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1454},"2025-09-18",15.8,-2.09,2355900,{"date":1704,"open":1468,"high":1705,"low":1675,"close":1706,"change":941,"percent_change":809,"volume":1707,"transactions":9,"vwap":1706},"2025-09-17",15.91,15.82,517700,{"date":1709,"open":1496,"high":1700,"low":1468,"close":1603,"change":686,"percent_change":1206,"volume":1710,"transactions":9,"vwap":1603},"2025-09-16",337100,{"date":1712,"open":1713,"high":1668,"low":1674,"close":1700,"change":449,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1700},"2025-09-15",15.88,-1.06,557200,{"date":1717,"open":1474,"high":1629,"low":1474,"close":1718,"change":106,"percent_change":145,"volume":1719,"transactions":9,"vwap":1718},"2025-09-12",15.97,448600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1705,"change":388,"percent_change":106,"volume":1724,"transactions":9,"vwap":1705},"2025-09-11",15.86,16.11,385500,{"date":1726,"open":1727,"high":1727,"low":1722,"close":1489,"change":605,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1489},"2025-09-10",16.1,-1.67,537700,{"date":1731,"open":1732,"high":1732,"low":1723,"close":1733,"change":206,"percent_change":541,"volume":1734,"transactions":9,"vwap":1733},"2025-09-09",16.25,16.17,262600,{"date":1736,"open":24,"high":1737,"low":1738,"close":1739,"change":941,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-08",16.24,16.049999,16.2,0.68,288500,{"date":1743,"open":1727,"high":1744,"low":1738,"close":1745,"change":361,"percent_change":207,"volume":1746,"transactions":9,"vwap":1745},"2025-09-05",16.33,16.09,687700,{"date":1748,"open":1749,"high":1744,"low":1750,"close":1750,"change":262,"percent_change":499,"volume":1751,"transactions":9,"vwap":1750},"2025-09-04",16.19,16.13,365200,{"date":1753,"open":1754,"high":1755,"low":1732,"close":1756,"change":1348,"percent_change":803,"volume":1757,"transactions":9,"vwap":1756},"2025-09-03",16.41,16.46,16.36,145200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":106,"percent_change":310,"volume":1763,"transactions":9,"vwap":1762},"2025-09-02",16.59,16.37,16.43,1175900,{"date":1765,"open":1766,"high":1767,"low":1738,"close":1761,"change":310,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1761},"2025-08-29",16.07,16.39,2.31,617700,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1210,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-08-28",16.27,16,-2.14,655600,{"date":1777,"open":1767,"high":1767,"low":1732,"close":1778,"change":525,"percent_change":120,"volume":1779,"transactions":9,"vwap":1778},"2025-08-27",16.35,240700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":419,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-26",16.47,16.54,16.31,-1.21,305400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":206,"percent_change":827,"volume":1793,"transactions":9,"vwap":1792},"2025-08-25",16.65,16.67,16.49,16.51,323800,{"date":1795,"open":1796,"high":1797,"low":94,"close":1783,"change":1206,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1783},"2025-08-22",17.040001,17.09,-3.33,1209600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":235,"percent_change":235,"volume":1806,"transactions":9,"vwap":1805},"2025-08-21",17.07,17.18,16.98,17.11,2333200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1805,"change":701,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1805},"2025-08-20",16.93,17.36,1.12,715500,{"date":1814,"open":1815,"high":1816,"low":1762,"close":1817,"change":1315,"percent_change":738,"volume":1818,"transactions":9,"vwap":1817},"2025-08-19",16.62,16.95,16.92,1746500,{"date":1820,"open":1789,"high":1821,"low":1754,"close":1754,"change":668,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1754},"2025-08-18",16.68,-1.56,303400,{"date":1825,"open":94,"high":1790,"low":94,"close":1790,"change":701,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1790},"2025-08-15",1.15,305500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":94,"change":1538,"percent_change":1833,"volume":1834,"transactions":9,"vwap":94},"2025-08-14",16.5,16.56,16.44,0.86,285000,{"date":1836,"open":1837,"high":1830,"low":1772,"close":1838,"change":216,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-13",16.29,16.34,0.62,290200,{"date":1842,"open":1789,"high":1789,"low":1737,"close":1737,"change":1843,"percent_change":1798,"volume":1844,"transactions":9,"vwap":1737},"2025-08-12",-0.56,753800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":858,"percent_change":65,"volume":1850,"transactions":9,"vwap":1848},"2025-08-11",16.7,16.8,16.63,285100,{"date":1852,"open":1821,"high":1853,"low":1789,"close":1789,"change":845,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1789},"2025-08-08",16.77,-0.77,519800,{"date":1857,"open":1858,"high":1859,"low":1830,"close":1860,"change":701,"percent_change":1826,"volume":1861,"transactions":9,"vwap":1860},"2025-08-07",16.57,16.81,16.78,394900,{"date":1863,"open":1789,"high":1859,"low":1864,"close":1760,"change":106,"percent_change":893,"volume":1865,"transactions":9,"vwap":1760},"2025-08-06",16.58,340400,{"date":1867,"open":94,"high":1868,"low":1869,"close":1870,"change":106,"percent_change":893,"volume":1694,"transactions":9,"vwap":1870},"2025-08-05",16.79,16.45,16.53,{"date":1872,"open":1789,"high":1873,"low":1782,"close":1782,"change":1874,"percent_change":791,"volume":1875,"transactions":9,"vwap":1782},"2025-08-04",16.71,-0.38,857900,{"date":1877,"open":1790,"high":1802,"low":1878,"close":1879,"change":145,"percent_change":1768,"volume":1880,"transactions":9,"vwap":1879},"2025-08-01",16.66,16.85,1242900,{"date":1882,"open":1732,"high":1792,"low":1732,"close":1782,"change":968,"percent_change":757,"volume":1883,"transactions":9,"vwap":1782},"2025-07-31",550500,{"date":1885,"open":1778,"high":1832,"low":1886,"close":1832,"change":388,"percent_change":106,"volume":1887,"transactions":9,"vwap":1832},"2025-07-30",16.21,200200,{"date":1889,"open":1744,"high":1864,"low":1890,"close":1762,"change":188,"percent_change":1238,"volume":1891,"transactions":9,"vwap":1762},"2025-07-29",16.23,649300,{"date":1893,"open":1830,"high":1870,"low":1756,"close":1754,"change":845,"percent_change":293,"volume":1894,"transactions":9,"vwap":1754},"2025-07-28",544300,{"date":1896,"open":1849,"high":1847,"low":1783,"close":1783,"change":262,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1783},"2025-07-25",-1.37,275700,{"date":1900,"open":1901,"high":1853,"low":1815,"close":1853,"change":858,"percent_change":65,"volume":1902,"transactions":9,"vwap":1853},"2025-07-24",16.64,248800,{"date":1904,"open":1868,"high":1859,"low":1815,"close":1815,"change":1326,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1815},"2025-07-23",-2,528300,{"date":1908,"open":1848,"high":1909,"low":1910,"close":1911,"change":1143,"percent_change":1912,"volume":1387,"transactions":9,"vwap":1911},"2025-07-22",17.17,16.76,16.96,1.8,{"date":1914,"open":1760,"high":1853,"low":1831,"close":1878,"change":787,"percent_change":253,"volume":1915,"transactions":9,"vwap":1878},"2025-07-21",388900,{"date":1917,"open":1878,"high":1918,"low":1792,"close":1821,"change":787,"percent_change":253,"volume":1919,"transactions":9,"vwap":1821},"2025-07-18",16.9,1290800,{"date":1921,"open":1809,"high":1922,"low":1847,"close":1847,"change":362,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1847},"2025-07-17",17.01,-1.88,263500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":282,"percent_change":1505,"volume":1931,"transactions":9,"vwap":1930},"2025-07-16",17,17.27,16.97,17.02,185300,{"date":1933,"open":1927,"high":1934,"low":1929,"close":1934,"change":1238,"percent_change":1269,"volume":1935,"transactions":9,"vwap":1934},"2025-07-15",17.12,211000,{"date":1937,"open":1938,"high":1939,"low":1927,"close":1927,"change":686,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1927},"2025-07-14",17.059999,17.21,-0.53,342600,{"date":1943,"open":1944,"high":1944,"low":1816,"close":1797,"change":941,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1797},"2025-07-11",17.14,0.65,260000,{"date":1948,"open":1949,"high":1950,"low":1804,"close":1804,"change":827,"percent_change":846,"volume":1951,"transactions":9,"vwap":1804},"2025-07-10",17.1,17.2,240900,{"date":1953,"open":1954,"high":1954,"low":1944,"close":1955,"change":716,"percent_change":228,"volume":1956,"transactions":9,"vwap":1955},"2025-07-09",17.29,17.16,560800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":419,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-08",17.33,17.45,17.28,17.32,-1.14,612600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":106,"percent_change":526,"volume":1971,"transactions":9,"vwap":1970},"2025-07-07",17.53,17.58,17.42,17.52,626600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":282,"percent_change":1206,"volume":1978,"transactions":9,"vwap":1977},"2025-07-03",17.43,17.49,17.31,17.46,688500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1874,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-02",17.88,17.89,17.48,17.56,-2.12,491200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":693,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-01",17.77,18.09,17.71,17.94,1.36,814400,{"date":1996,"open":1997,"high":1989,"low":1997,"close":1998,"change":243,"percent_change":1315,"volume":1999,"transactions":9,"vwap":1998},"2025-06-30",17.55,17.7,954900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":227,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-27",17.76,17.81,17.61,-0.62,671200,{"date":2008,"open":1992,"high":2009,"low":2010,"close":2010,"change":533,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-26",18.040001,17.72,-1.23,333400,{"date":2014,"open":2015,"high":2009,"low":2016,"close":1992,"change":710,"percent_change":404,"volume":2017,"transactions":9,"vwap":1992},"2025-06-25",17.9,17.85,3130200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":1265,"volume":2024,"transactions":9,"vwap":2022},"2025-06-24",18.24,18.42,18,-0.31,590600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":235,"percent_change":235,"volume":2030,"transactions":9,"vwap":2029},"2025-06-23",18.43,18.62,18.31,467700,{"date":2032,"open":2033,"high":2034,"low":1990,"close":2029,"change":412,"percent_change":145,"volume":2035,"transactions":9,"vwap":2029},"2025-06-20",18.28,18.39,286400,{"date":2037,"open":2027,"high":2038,"low":2039,"close":2020,"change":1225,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2020},"2025-06-18",18.51,18.22,-1.51,480600,{"date":2043,"open":2044,"high":2045,"low":2029,"close":2045,"change":243,"percent_change":51,"volume":2046,"transactions":9,"vwap":2045},"2025-06-17",18.45,18.52,331600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2027,"change":2051,"percent_change":1985,"volume":2052,"transactions":9,"vwap":2027},"2025-06-16",18.83,18.4,-0.4,403300,{"date":2054,"open":2055,"high":2049,"low":2056,"close":2049,"change":120,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2049},"2025-06-13",18.6,18.59,1.35,803300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1286,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-06-12",18.48,18.58,18.38,1.42,209100,{"date":2067,"open":2029,"high":2068,"low":2069,"close":2070,"change":827,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-11",18.41,18.26,18.32,-0.97,436800,{"date":2074,"open":2027,"high":2045,"low":2075,"close":2076,"change":388,"percent_change":477,"volume":2077,"transactions":9,"vwap":2076},"2025-06-10",18.35,18.5,978200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":22,"percent_change":803,"volume":2084,"transactions":9,"vwap":2083},"2025-06-09",18.53,18.56,18.33,18.49,994000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":668,"percent_change":1136,"volume":2091,"transactions":9,"vwap":2090},"2025-06-06",18.64,18.69,18.55,18.57,330700,{"date":2093,"open":2094,"high":2095,"low":2090,"close":2049,"change":941,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2049},"2025-06-05",18.74,18.9,0.59,467400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":227,"percent_change":1505,"volume":2104,"transactions":9,"vwap":2103},"2025-06-04",18.8,18.98,18.68,18.72,291100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2049,"change":827,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2049},"2025-06-03",19,19.1,18.73,-0.95,543700,{"date":2113,"open":2114,"high":2115,"low":2107,"close":2116,"change":1264,"percent_change":885,"volume":2117,"transactions":9,"vwap":2116},"2025-06-02",19.12,19.2,19.01,603600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":618,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-30",19.17,19.29,19.11,19.25,1.21,289000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1197,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-29",18.92,19.09,18.91,19.02,-0.73,556900,{"date":2135,"open":2136,"high":2115,"low":2137,"close":2138,"change":243,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-28",19.18,19.040001,19.16,0.47,194200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1225,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-27",19.24,19.31,19.049999,19.07,-1.45,710500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":21,"percent_change":468,"volume":2155,"transactions":9,"vwap":2154},"2025-05-23",19.58,19.59,19.26,19.35,345200,{"date":2157,"open":2158,"high":2159,"low":2123,"close":2160,"change":22,"percent_change":557,"volume":2161,"transactions":9,"vwap":2160},"2025-05-22",19.39,19.48,19.36,3327200,{"date":2163,"open":2143,"high":2164,"low":2165,"close":2166,"change":120,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-21",19.47,19.059999,19.44,1.3,2283200,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2171,"change":216,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-05-20",19.19,18.96,0.52,866900,{"date":2176,"open":2171,"high":2177,"low":2107,"close":2129,"change":243,"percent_change":2139,"volume":2178,"transactions":9,"vwap":2129},"2025-05-19",19.22,476700,{"date":2180,"open":2095,"high":2181,"low":2095,"close":2107,"change":477,"percent_change":1286,"volume":2182,"transactions":9,"vwap":2107},"2025-05-16",19.030001,420500,{"date":2184,"open":2103,"high":2107,"low":2103,"close":2185,"change":310,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-15",18.95,1.99,1428000,{"date":2189,"open":2028,"high":2103,"low":2076,"close":2062,"change":361,"percent_change":1178,"volume":2190,"transactions":9,"vwap":2062},"2025-05-14",672900,{"date":2192,"open":2193,"high":2172,"low":2194,"close":2028,"change":362,"percent_change":1265,"volume":2195,"transactions":9,"vwap":2028},"2025-05-13",18.87,18.61,917400,{"date":2197,"open":2198,"high":2136,"low":2095,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-12",19.08,18.94,-0.67,-3.42,840400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1197,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-09",19.64,19.74,19.56,19.61,-0.71,431600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":207,"percent_change":885,"volume":2217,"transactions":9,"vwap":2216},"2025-05-08",19.81,19.94,19.68,19.75,655200,{"date":2219,"open":2213,"high":2220,"low":2213,"close":2221,"change":188,"percent_change":216,"volume":1421,"transactions":9,"vwap":2221},"2025-05-07",20.07,20,{"date":2223,"open":2224,"high":2225,"low":2213,"close":2226,"change":426,"percent_change":101,"volume":2227,"transactions":9,"vwap":2226},"2025-05-06",19.91,19.99,19.98,741500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":477,"percent_change":120,"volume":2234,"transactions":9,"vwap":2233},"2025-05-05",19.79,19.8,19.65,19.78,773600,{"date":2236,"open":2237,"high":2224,"low":2238,"close":2239,"change":1178,"percent_change":846,"volume":2240,"transactions":9,"vwap":2239},"2025-05-02",19.83,19.57,19.73,2024200,{"date":2242,"open":2243,"high":2243,"low":2206,"close":2214,"change":362,"percent_change":1336,"volume":2244,"transactions":9,"vwap":2214},"2025-05-01",20.11,3701200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":189,"percent_change":673,"volume":2251,"transactions":9,"vwap":2250},"2025-04-30",20.33,20.41,20.13,20.26,744300,{"date":2253,"open":2254,"high":2255,"low":2214,"close":2256,"change":941,"percent_change":924,"volume":2257,"transactions":9,"vwap":2256},"2025-04-29",20.01,20.18,20.09,577900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2226,"change":710,"percent_change":981,"volume":2263,"transactions":9,"vwap":2226},"2025-04-28",19.97,20.21,19.71,795500,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":22,"percent_change":2051,"volume":2269,"transactions":9,"vwap":2268},"2025-04-25",20.24,19.93,20.040001,816700,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":1349,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-04-24",20.66,20.12,-2.33,1167100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2278,"change":469,"percent_change":1905,"volume":2281,"transactions":9,"vwap":2278},"2025-04-23",20.6,20.65,20.29,2237500,{"date":178,"open":2283,"high":174,"low":2284,"close":2285,"change":389,"percent_change":145,"volume":2286,"transactions":9,"vwap":2285},20.94,20.83,21.02,882100]