[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNNE":3,"homepage-market-summary":35,"stock-historical-CNNE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNNE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cannae Holdings, Inc. Common Stock","NYSE",null,"RETAIL-EATING & DRINKING PLACES","Cannae Holdings Inc is an investment holding company that acquires and actively manages equity interests in operating businesses across various industries. The Company focuses on long-term ownership and seeks to create value by supporting the growth and operations of its portfolio companies through management expertise and strategic oversight. The Company operates through four reportable segments: Restaurant Group, which includes the operations of O'Charleys and 99 Restaurants; Alight, which represents its ownership interest in a technology-enabled human capital and employee benefits solutions provider; Black Knight Football Club (BKFC), which holds interests in professional football clubs; and JANA, which represents its investment in an investment management firm.","6,602","Las Vegas, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.861,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.54,15.57,15.665,15.27,15.46,0.08,0.52,397943.490981,6623,15.5035,19.01,10.46,577250.69369506,59.4,2228,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},21.96,622280,227132373.423765,-9.44,"2025-04-22",[187,188,196,206,217,227,237,248,259,267,278,287,295,305,314,321,331,340,347,356,364,374,381,389,397,405,412,420,427,437,446,455,464,473,483,493,502,511,520,531,540,548,556,563,572,581,588,596,605,611,621,631,640,646,654,660,666,671,677,682,690,697,703,708,712,718,724,732,738,744,752,760,769,778,784,791,796,802,810,815,822,826,832,835,841,847,853,858,862,867,873,878,883,891,900,906,914,922,929,936,941,948,954,960,965,973,980,987,992,998,1002,1010,1016,1023,1031,1038,1045,1051,1055,1062,1068,1077,1084,1092,1098,1105,1113,1122,1129,1138,1146,1154,1162,1170,1177,1182,1189,1196,1203,1210,1217,1224,1231,1239,1247,1254,1262,1266,1271,1279,1285,1291,1299,1306,1312,1319,1326,1332,1337,1343,1346,1351,1357,1362,1367,1370,1377,1383,1387,1391,1396,1401,1407,1411,1416,1421,1427,1430,1434,1439,1446,1452,1458,1462,1466,1470,1476,1481,1485,1490,1493,1496,1502,1507,1512,1518,1524,1529,1534,1541,1548,1555,1562,1570,1577,1584,1588,1593,1600,1605,1611,1617,1622,1627,1632,1637,1642,1646,1650,1654,1658,1663,1667,1671,1677,1684,1691,1697,1705,1712,1719,1726,1733,1742,1749,1756,1763,1771,1779,1786,1792,1799,1806,1810,1815,1822,1827,1831,1837,1842,1849,1855,1862,1869,1873,1878,1883,1888,1895,1901,1909,1918,1926,1933,1939,1947,1953,1959,1964,1970,1974,1978,1983,1987,1994,1997,2000,2005,2010,2014,2018,2022,2027,2032,2040,2046,2054,2059,2065,2072,2076,2084,2092,2100,2108,2116,2123,2131,2137,2144,2151,2159,2166,2173,2180,2184,2190,2195,2201,2205,2212,2216,2224,2231,2238,2244,2250,2256,2261,2266,2271,2275,2280,2287,2293,2300,2306,2312,2318,2324,2330,2335,2342,2348,2354,2359,2363,2368,2372,2376,2380,2386,2391,2396,2402,2407,2412,2417,2422,2427,2433,2437,2440,2446,2450,2455,2460,2467,2473,2477,2480,2483,2489,2495,2500],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":77,"close":24,"change":192,"percent_change":137,"volume":193,"transactions":194,"vwap":195},"2026-10-01",15.36,15.61,0.12,368727.892113,6667,15.4503,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",15.64,15.24,15.34,-0.18,-1.16,631673.544531,8193,15.3738,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",15.69,15.805,15.5,15.52,-0.06,-0.39,680976.668106,7606,15.6154,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",15.58,15.7,15.385,-0.16,-1.02,471169.667675,7494,15.5809,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",15.51,15.83,15.74,0.21,1.35,458185.9212,6734,15.7309,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",15.73,15.94,15.325,15.53,-0.26,-1.65,641720.00627,9836,15.5332,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",15.66,15.91,15.47,15.79,0.15,0.96,613659.646767,8235,15.7967,{"date":260,"open":261,"high":239,"low":77,"close":198,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.37,0.41,2.69,512124.0116,7691,15.5338,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",15.05,15.32,14.96,15.23,0.27,1.8,557739.605661,8874,15.2001,{"date":279,"open":199,"high":280,"low":281,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",15.33,14.94,-0.34,-2.22,1247991.124874,8466,15.0446,{"date":288,"open":200,"high":219,"low":289,"close":290,"change":192,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",15.175,15.3,0.79,576777.430579,8624,15.4033,{"date":296,"open":23,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",15.42,15.111,15.18,-0.27,-1.75,669379.18514,8426,15.257,{"date":306,"open":307,"high":22,"low":190,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",15.56,15.45,-0.21,-1.34,579468.104419,8879,15.5137,{"date":315,"open":270,"high":251,"low":316,"close":250,"change":127,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",15.2363,1.62,564494.45065,9977,15.7132,{"date":322,"open":200,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",15.48,15.28,15.41,0.23,1.52,403424.427413,8064,15.3972,{"date":332,"open":20,"high":333,"low":334,"close":299,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",15.575,15.17,-0.43,-2.75,506129.892321,9135,15.2594,{"date":341,"open":211,"high":342,"low":280,"close":191,"change":112,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",15.81,0.39,545870.456704,9867,15.6635,{"date":348,"open":239,"high":239,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",15.06,15.55,-0.28,-1.77,526493.19999,8792,15.4714,{"date":357,"open":358,"high":359,"low":360,"close":230,"change":117,"percent_change":212,"volume":361,"transactions":362,"vwap":363},"2026-09-04",15.71,15.96,15.67,369746.8098,7287,15.8752,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":147,"volume":371,"transactions":372,"vwap":373},"2026-09-03",15.99,16.2,15.63,15.84,0.05,435538.08747,8140,15.8503,{"date":375,"open":20,"high":376,"low":210,"close":253,"change":157,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",16.01,2.27,542871.506262,10355,15.89,{"date":382,"open":383,"high":358,"low":383,"close":384,"change":222,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",15.4,15.44,-1.03,418047.241031,8990,15.4944,{"date":390,"open":350,"high":391,"low":200,"close":392,"change":393,"percent_change":243,"volume":394,"transactions":395,"vwap":396},"2026-08-31",15.68,15.6,-0.04,546872.184098,6906,15.5865,{"date":398,"open":399,"high":391,"low":399,"close":198,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",15.39,0.19,1.23,403259.829591,6538,15.6131,{"date":406,"open":383,"high":368,"low":383,"close":308,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",-0.03,-0.19,420369.22628,6261,15.486,{"date":413,"open":211,"high":358,"low":414,"close":323,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",15.25,-0.12,-0.77,420301.51952,7241,15.4676,{"date":421,"open":190,"high":368,"low":422,"close":392,"change":232,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",15.165,1.36,520754.898329,7424,15.5151,{"date":428,"open":429,"high":430,"low":431,"close":399,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",15.59,15.65,15.29,-0.11,-0.71,485521.51139,7366,15.4058,{"date":438,"open":439,"high":440,"low":439,"close":210,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",15.08,15.585,0.48,3.2,463754.20654,9358,15.4253,{"date":447,"open":439,"high":448,"low":281,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",15.14,15.02,-0.1,-0.66,292859.33759,6995,15.0423,{"date":456,"open":457,"high":24,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",15.09,15.12,0.13,0.87,367153.753506,7132,15.2177,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":164,"volume":470,"transactions":471,"vwap":472},"2026-08-18",14.93,15.16,14.99,0.11,550638.631675,10140,15.0331,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":127,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",14.54,14.95,14.4825,14.88,1.71,521405.910029,8479,14.7667,{"date":484,"open":485,"high":430,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",15.62,14.6,14.63,-0.93,-5.98,432724.751561,7790,14.8993,{"date":494,"open":448,"high":495,"low":496,"close":307,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",15.745,14.97,0.54,3.6,821370.779827,11285,15.4582,{"date":503,"open":504,"high":448,"low":505,"close":449,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",14.79,14.56,0.18,1.21,652332.029129,10880,14.931,{"date":512,"open":349,"high":513,"low":514,"close":515,"change":400,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",15.2,14.02,14.84,1.3,805791.452855,12572,14.9042,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",14.75,14.805,14.49,14.65,-0.13,-0.88,321163.648835,6918,14.6347,{"date":532,"open":533,"high":468,"low":534,"close":535,"change":212,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",14.81,14.71,14.78,-0.4,300135.80668,6251,14.7991,{"date":541,"open":478,"high":542,"low":543,"close":515,"change":544,"percent_change":282,"volume":545,"transactions":546,"vwap":547},"2026-08-06",14.92,14.72,-0.05,492377.226024,6647,14.8243,{"date":549,"open":457,"high":550,"low":504,"close":551,"change":552,"percent_change":488,"volume":553,"transactions":554,"vwap":555},"2026-08-05",15.115,14.89,-0.14,524586.029994,8636,14.9402,{"date":557,"open":558,"high":349,"low":535,"close":559,"change":459,"percent_change":460,"volume":560,"transactions":561,"vwap":562},"2026-08-04",15,15.03,562805.782143,10383,14.9669,{"date":564,"open":565,"high":566,"low":525,"close":567,"change":157,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",14.73,14.9903,14.9,2.41,362987.264823,6891,14.9013,{"date":573,"open":487,"high":574,"low":575,"close":576,"change":222,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",14.675,14.35,14.55,-1.09,364975.229211,6896,14.5201,{"date":582,"open":281,"high":281,"low":583,"close":534,"change":552,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",14.45,-0.94,268938.54063,6612,14.6847,{"date":589,"open":448,"high":414,"low":590,"close":591,"change":351,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",14.83,14.85,-1.85,432649.151105,8330,14.9708,{"date":597,"open":466,"high":77,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",14.8,15.13,0.34,2.3,625732.99773,10754,15.0857,{"date":606,"open":466,"high":599,"low":607,"close":504,"change":112,"percent_change":262,"volume":608,"transactions":609,"vwap":610},"2026-07-27",14.69,354840.182864,6420,14.8114,{"date":612,"open":613,"high":614,"low":615,"close":565,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",14.38,14.74,14.335,0.37,2.58,311528.926481,5876,14.6515,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",14.62,14.22,14.36,-0.45,-3.04,467850.442405,6757,14.3562,{"date":632,"open":633,"high":633,"low":634,"close":533,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",14.87,14.47,0.02,0.14,559376.591804,6630,14.6843,{"date":641,"open":475,"high":590,"low":642,"close":504,"change":25,"percent_change":497,"volume":643,"transactions":644,"vwap":645},"2026-07-21",14.42,267223.81228,6184,14.7512,{"date":647,"open":281,"high":281,"low":648,"close":534,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",14.44,-0.24,-1.61,383239.397279,8605,14.6188,{"date":655,"open":656,"high":297,"low":590,"close":476,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":476},"2026-07-17",15.19,-0.32,-2.1,396600,{"date":661,"open":513,"high":662,"low":663,"close":23,"change":25,"percent_change":664,"volume":665,"transactions":9,"vwap":23},"2026-07-16",15.38,15.1,0.53,516900,{"date":667,"open":533,"high":668,"low":487,"close":656,"change":147,"percent_change":669,"volume":670,"transactions":9,"vwap":656},"2026-07-15",15.225,2.15,688900,{"date":672,"open":673,"high":476,"low":674,"close":633,"change":675,"percent_change":526,"volume":676,"transactions":9,"vwap":633},"2026-07-14",14.82,14.68,-0.02,434400,{"date":678,"open":525,"high":663,"low":486,"close":551,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":551},"2026-07-13",0.3,2.06,515500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":506,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-10",14.51,14.729,14.32,14.59,1.25,332600,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":254,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-09",14.26,14.5,14.41,1.05,298200,{"date":698,"open":699,"high":699,"low":700,"close":692,"change":201,"percent_change":701,"volume":702,"transactions":9,"vwap":692},"2026-07-08",14.4,14.1,-1.25,270600,{"date":704,"open":684,"high":674,"low":705,"close":648,"change":112,"percent_change":706,"volume":707,"transactions":9,"vwap":648},"2026-07-07",14.34,0.42,420000,{"date":709,"open":525,"high":522,"low":615,"close":613,"change":282,"percent_change":710,"volume":711,"transactions":9,"vwap":613},"2026-07-06",-2.31,282700,{"date":713,"open":565,"high":714,"low":715,"close":543,"change":415,"percent_change":716,"volume":717,"transactions":9,"vwap":543},"2026-07-02",14.91,14.485,-0.81,317400,{"date":719,"open":684,"high":567,"low":720,"close":515,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":515},"2026-07-01",14.3,0.44,3.06,539700,{"date":725,"open":726,"high":727,"low":728,"close":699,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":699},"2026-06-30",14.555,14.585,14.17,-0.09,-0.62,490600,{"date":733,"open":684,"high":734,"low":735,"close":524,"change":736,"percent_change":736,"volume":737,"transactions":9,"vwap":524},"2026-06-29",14.52,14.255,0,482400,{"date":739,"open":740,"high":576,"low":741,"close":524,"change":497,"percent_change":742,"volume":743,"transactions":9,"vwap":524},"2026-06-26",13.89,13.874,3.87,1293400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":393,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-25",13.99,14.23,13.8,13.95,-0.29,399200,{"date":753,"open":754,"high":755,"low":756,"close":746,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":746},"2026-06-24",13.86,14.165,13.795,0.2,1.45,367300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-23",13.35,13.975,13.14,13.79,0.46,3.45,619200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",13.68,13.81,13.19,13.33,-0.35,-2.56,667500,{"date":779,"open":740,"high":780,"low":781,"close":771,"change":432,"percent_change":782,"volume":783,"transactions":9,"vwap":771},"2026-06-18",14.03,13.53,-0.8,936100,{"date":785,"open":786,"high":692,"low":787,"close":765,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":765},"2026-06-17",14.04,13.76,-0.25,-1.78,553100,{"date":792,"open":514,"high":793,"low":754,"close":786,"change":432,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-16",14.31,-0.78,539000,{"date":797,"open":576,"high":623,"low":798,"close":799,"change":300,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-15",14.09,14.15,-1.87,463900,{"date":803,"open":804,"high":805,"low":806,"close":642,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":642},"2026-06-12",14.25,14.43,13.74,-0.23,-1.57,426900,{"date":811,"open":705,"high":812,"low":747,"close":525,"change":147,"percent_change":813,"volume":814,"transactions":9,"vwap":525},"2026-06-11",14.7,2.23,294300,{"date":816,"open":817,"high":642,"low":818,"close":819,"change":469,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-10",14.29,14.145,14.33,0.77,329100,{"date":823,"open":793,"high":634,"low":824,"close":624,"change":736,"percent_change":736,"volume":825,"transactions":9,"vwap":624},"2026-06-09",13.92,369100,{"date":827,"open":576,"high":504,"low":828,"close":624,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":624},"2026-06-08",14.19,-0.22,-1.52,459900,{"date":833,"open":694,"high":727,"low":624,"close":648,"change":736,"percent_change":736,"volume":834,"transactions":9,"vwap":648},"2026-06-05",296500,{"date":836,"open":694,"high":837,"low":838,"close":648,"change":400,"percent_change":839,"volume":840,"transactions":9,"vwap":648},"2026-06-04",14.775,14.295,1.33,532000,{"date":842,"open":576,"high":843,"low":780,"close":804,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":804},"2026-06-03",14.57,-0.51,-3.46,321900,{"date":848,"open":687,"high":515,"low":804,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-02",14.76,0.01,0.07,378500,{"date":854,"open":607,"high":478,"low":728,"close":522,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":522},"2026-06-01",-0.08,-0.54,426800,{"date":859,"open":598,"high":860,"low":565,"close":590,"change":675,"percent_change":526,"volume":861,"transactions":9,"vwap":590},"2026-05-29",15.22,735300,{"date":863,"open":684,"high":633,"low":634,"close":591,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":591},"2026-05-28",0.26,1.78,346500,{"date":868,"open":625,"high":869,"low":870,"close":687,"change":864,"percent_change":871,"volume":872,"transactions":9,"vwap":687},"2026-05-27",14.66,14.275,1.81,581100,{"date":874,"open":749,"high":699,"low":748,"close":819,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":819},"2026-05-26",0.47,3.39,429200,{"date":879,"open":880,"high":763,"low":880,"close":754,"change":147,"percent_change":881,"volume":882,"transactions":9,"vwap":754},"2026-05-22",13.59,2.36,429700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":459,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-21",13.24,13.56,13.06,13.54,0.97,386500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-20",13.29,13.43,13.13,13.41,0.1,0.75,392000,{"date":901,"open":902,"high":894,"low":903,"close":904,"change":25,"percent_change":17,"volume":905,"transactions":9,"vwap":904},"2026-05-19",13.22,13.055,13.31,276200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":25,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-18",13.01,13.37,12.9,13.23,0.61,307100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":326,"volume":921,"transactions":9,"vwap":919},"2026-05-15",13,13.215,12.8,13.15,0.03,325100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":829,"percent_change":244,"volume":928,"transactions":9,"vwap":927},"2026-05-14",13.44,13.51,13.11,13.12,431800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":450,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-13",13.55,13.135,13.34,-0.74,562600,{"date":937,"open":590,"high":590,"low":938,"close":924,"change":536,"percent_change":939,"volume":940,"transactions":9,"vwap":924},"2026-05-12",12.59,-2.89,1029700,{"date":942,"open":943,"high":747,"low":944,"close":945,"change":775,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-11",14.13,13.83,13.84,-2.47,465400,{"date":949,"open":950,"high":634,"low":951,"close":828,"change":757,"percent_change":952,"volume":953,"transactions":9,"vwap":828},"2026-05-08",13.93,13.864,1.43,527600,{"date":955,"open":772,"high":956,"low":957,"close":746,"change":864,"percent_change":958,"volume":959,"transactions":9,"vwap":746},"2026-05-07",14.06,13.77,1.89,595500,{"date":961,"open":787,"high":962,"low":880,"close":963,"change":112,"percent_change":721,"volume":964,"transactions":9,"vwap":963},"2026-05-06",13.87,13.73,489500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":757,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-05",13.49,13.765,13.45,13.67,1.48,504000,{"date":974,"open":880,"high":806,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-04",13.375,13.47,-0.2,-1.46,642200,{"date":981,"open":982,"high":983,"low":894,"close":970,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":970},"2026-05-01",13.6,13.85,0.16,1.18,544000,{"date":988,"open":989,"high":990,"low":896,"close":925,"change":897,"percent_change":898,"volume":991,"transactions":9,"vwap":925},"2026-04-30",13.42,13.62,480200,{"date":993,"open":994,"high":995,"low":893,"close":896,"change":408,"percent_change":996,"volume":997,"transactions":9,"vwap":896},"2026-04-29",13.3,13.52,-1.4,421100,{"date":999,"open":911,"high":990,"low":911,"close":982,"change":721,"percent_change":1000,"volume":1001,"transactions":9,"vwap":982},"2026-04-28",3.34,558100,{"date":1003,"open":885,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",13.58,13.0059996,13.16,-0.07,-0.53,605100,{"date":1011,"open":927,"high":1012,"low":1013,"close":911,"change":984,"percent_change":1014,"volume":1015,"transactions":9,"vwap":911},"2026-04-24",13.32,12.96,1.22,501300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1018,"change":393,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-04-23",13.07,13.225,12.855,-0.31,470400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":926,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":926},"2026-04-22",12.95,13.155,12.845,0.28,2.18,519700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":775,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-21",13.36,13.445,12.83,-2.66,518300,{"date":1039,"open":1040,"high":902,"low":1041,"close":1042,"change":897,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-20",13.02,12.981,13.18,0.76,369700,{"date":1046,"open":1006,"high":1047,"low":1018,"close":1048,"change":25,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-17",13.5,13.08,0.62,541600,{"date":1052,"open":908,"high":919,"low":1053,"close":916,"change":393,"percent_change":1021,"volume":1054,"transactions":9,"vwap":916},"2026-04-16",12.915,428500,{"date":1056,"open":1057,"high":773,"low":1058,"close":1059,"change":127,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-15",12.88,12.82,13.04,1.95,547300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":469,"percent_change":460,"volume":1067,"transactions":9,"vwap":1066},"2026-04-14",12.63,12.91,12.79,539300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-13",12.34,12.85,12.28,12.68,0.22,1.77,505800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":117,"percent_change":855,"volume":1083,"transactions":9,"vwap":1082},"2026-04-10",12.53,12.595,12.33,12.46,505600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":273,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",12.1,12.5,12.03,12.47,2.21,632900,{"date":1093,"open":1094,"high":1066,"low":1095,"close":1096,"change":675,"percent_change":222,"volume":1097,"transactions":9,"vwap":1096},"2026-04-08",12.66,12.19,12.2,706500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":112,"percent_change":58,"volume":1104,"transactions":9,"vwap":1103},"2026-04-07",12.04,12.36,11.96,12.22,528400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1074,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",11.9,12.3,11.79,12.16,1.84,579600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-02",11.27,11.97,11.23,11.94,0.5,4.37,613200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":851,"percent_change":1049,"volume":1128,"transactions":9,"vwap":1127},"2026-04-01",11.47,11.654,11.325,11.44,594800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-31",11.26,11.51,11.12,11.37,0.29,2.62,681200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":600,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",10.83,11.14,10.77,11.08,3.17,580500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":351,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",10.88,10.91,10.645,10.74,-2.54,639400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":282,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-26",11.29,11.36,10.805,11.02,-2.99,574800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-03-25",10.98,11.56,10.915,0.72,6.77,1321900,{"date":1171,"open":1172,"high":1173,"low":31,"close":1174,"change":649,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-24",10.75,10.79,10.64,-2.21,1266000,{"date":1178,"open":1179,"high":1133,"low":1172,"close":1148,"change":1180,"percent_change":616,"volume":1181,"transactions":9,"vwap":1148},"2026-03-23",11.1,0.04,1006500,{"date":1183,"open":1179,"high":1184,"low":1185,"close":1186,"change":649,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-20",11.19,10.81,10.84,-2.17,2336900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1143,"change":750,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1143},"2026-03-19",11.24,11.43,10.82,-2.55,1130400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1134,"change":243,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1134},"2026-03-18",11.5,11.615,11.34,-2.24,649700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":544,"percent_change":335,"volume":1209,"transactions":9,"vwap":1208},"2026-03-17",11.61,11.874,11.595,11.63,500900,{"date":1211,"open":1212,"high":1109,"low":1213,"close":1214,"change":1215,"percent_change":971,"volume":1216,"transactions":9,"vwap":1214},"2026-03-16",11.66,11.6,11.68,0.17,551400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1132,"change":1215,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1132},"2026-03-13",11.46,11.65,11.38,1.5,545800,{"date":1225,"open":1212,"high":1226,"low":1227,"close":1200,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1200},"2026-03-12",11.81,11.3,-0.48,-4.06,869100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-11",11.57,11.82,11.445,0.24,2.07,714000,{"date":1240,"open":1241,"high":1242,"low":1165,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-10",11.91,11.985,11.58,-0.46,-3.82,685100,{"date":1248,"open":1249,"high":1250,"low":1200,"close":1100,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1100},"2026-03-09",12.08,12.085,0.45,3.88,925500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-06",11.76,11.35,11.59,-0.37,-3.09,764800,{"date":1263,"open":1212,"high":1102,"low":1208,"close":1102,"change":757,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1102},"2026-03-05",1.7,865300,{"date":1267,"open":1268,"high":1102,"low":1269,"close":1256,"change":117,"percent_change":855,"volume":1270,"transactions":9,"vwap":1256},"2026-03-04",11.72,11.527,720700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1259,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",11.88,12.14,11.69,11.77,-3.05,869700,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1274,"change":212,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2026-03-02",11.83,12.23,-0.49,627900,{"date":1286,"open":1287,"high":1087,"low":1288,"close":1096,"change":1259,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1096},"2026-02-27",12.42,12.09,-2.94,586500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":415,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-26",12.73,12.81,12.06,12.57,-0.95,832700,{"date":1300,"open":1281,"high":1301,"low":1213,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-25",12.76,12.69,0.94,8,1519900,{"date":1307,"open":1086,"high":1087,"low":1191,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-24",11.75,-0.92,-7.26,1541800,{"date":1313,"open":893,"high":1314,"low":1315,"close":1316,"change":1008,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-23",13.525,12.655,12.67,-4.02,492600,{"date":1320,"open":1321,"high":880,"low":1322,"close":1323,"change":649,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-20",13.38,13.17,13.2,-1.79,383900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":924,"change":112,"percent_change":1251,"volume":1331,"transactions":9,"vwap":924},"2026-02-19",13.28,13.455,13.095,418100,{"date":1333,"open":895,"high":1334,"low":908,"close":1321,"change":864,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1321},"2026-02-18",13.4,1.98,366600,{"date":1338,"open":909,"high":896,"low":1339,"close":927,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":927},"2026-02-17",12.98,-0.17,-1.28,563100,{"date":1344,"open":1334,"high":880,"low":1328,"close":893,"change":544,"percent_change":1259,"volume":1345,"transactions":9,"vwap":893},"2026-02-13",569700,{"date":1347,"open":983,"high":1348,"low":994,"close":933,"change":1349,"percent_change":1277,"volume":1350,"transactions":9,"vwap":933},"2026-02-12",13.97,-0.42,452500,{"date":1352,"open":1353,"high":686,"low":1354,"close":787,"change":1355,"percent_change":939,"volume":1356,"transactions":9,"vwap":787},"2026-02-11",14.18,13.725,-0.41,482500,{"date":1358,"open":1359,"high":583,"low":1360,"close":728,"change":544,"percent_change":775,"volume":1361,"transactions":9,"vwap":728},"2026-02-10",14.14,14.085,305800,{"date":1363,"open":1364,"high":613,"low":1365,"close":624,"change":675,"percent_change":552,"volume":1366,"transactions":9,"vwap":624},"2026-02-09",14.24,14.05,274000,{"date":1368,"open":705,"high":642,"low":1369,"close":1364,"change":112,"percent_change":706,"volume":1030,"transactions":9,"vwap":1364},"2026-02-06",14.11,{"date":1371,"open":869,"high":1372,"low":1373,"close":1353,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1353},"2026-02-05",14.67,14.12,-0.58,-3.93,396100,{"date":1378,"open":804,"high":1379,"low":804,"close":849,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":849},"2026-02-04",14.77,0.51,3.58,542200,{"date":1384,"open":642,"high":1385,"low":944,"close":804,"change":829,"percent_change":830,"volume":1386,"transactions":9,"vwap":804},"2026-02-03",14.48,749000,{"date":1388,"open":694,"high":1389,"low":720,"close":634,"change":112,"percent_change":706,"volume":1390,"transactions":9,"vwap":634},"2026-02-02",14.58,746600,{"date":1392,"open":642,"high":1393,"low":1369,"close":694,"change":526,"percent_change":1394,"volume":1395,"transactions":9,"vwap":694},"2026-01-30",14.475,-0.89,466800,{"date":1397,"open":686,"high":486,"low":1398,"close":475,"change":1074,"percent_change":1399,"volume":1400,"transactions":9,"vwap":475},"2026-01-29",14.2,1.54,554700,{"date":1402,"open":535,"high":1403,"low":1404,"close":686,"change":335,"percent_change":1405,"volume":1406,"transactions":9,"vwap":686},"2026-01-28",14.855,14.27,-2.92,446900,{"date":1408,"open":449,"high":334,"low":565,"close":522,"change":536,"percent_change":1409,"volume":1410,"transactions":9,"vwap":522},"2026-01-27",-2.64,471300,{"date":1412,"open":191,"high":220,"low":457,"close":1413,"change":1283,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-26",15.15,-3.13,405900,{"date":1417,"open":1418,"high":1418,"low":252,"close":198,"change":829,"percent_change":1419,"volume":1420,"transactions":9,"vwap":198},"2026-01-23",15.82,-1.39,413600,{"date":1422,"open":253,"high":1423,"low":1424,"close":1425,"change":192,"percent_change":1043,"volume":1426,"transactions":9,"vwap":1425},"2026-01-22",16.02,15.76,15.86,375600,{"date":1428,"open":430,"high":1425,"low":198,"close":231,"change":254,"percent_change":255,"volume":1429,"transactions":9,"vwap":231},"2026-01-21",309200,{"date":1431,"open":21,"high":1432,"low":383,"close":429,"change":829,"percent_change":1419,"volume":1433,"transactions":9,"vwap":429},"2026-01-20",15.987,452700,{"date":1435,"open":1436,"high":1437,"low":253,"close":342,"change":536,"percent_change":946,"volume":1438,"transactions":9,"vwap":342},"2026-01-16",16.13,16.15,501900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":212,"percent_change":1259,"volume":1445,"transactions":9,"vwap":1444},"2026-01-15",16.31,16.4,16.16,16.21,366100,{"date":1447,"open":1444,"high":1448,"low":1449,"close":1450,"change":736,"percent_change":736,"volume":1451,"transactions":9,"vwap":1450},"2026-01-14",16.45,16.11,16.27,395300,{"date":1453,"open":1437,"high":1454,"low":1455,"close":1450,"change":984,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1450},"2026-01-13",16.302,15.98,0.99,409700,{"date":1459,"open":376,"high":1436,"low":1460,"close":1449,"change":254,"percent_change":1303,"volume":1461,"transactions":9,"vwap":1449},"2026-01-12",15.78,284800,{"date":1463,"open":1464,"high":1436,"low":208,"close":359,"change":212,"percent_change":1259,"volume":1465,"transactions":9,"vwap":359},"2026-01-09",16.09,364000,{"date":1467,"open":252,"high":1468,"low":252,"close":1423,"change":706,"percent_change":263,"volume":1469,"transactions":9,"vwap":1423},"2026-01-08",16.175,571100,{"date":1471,"open":1472,"high":367,"low":210,"close":392,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":392},"2026-01-07",16.12,-0.52,-3.23,513600,{"date":1477,"open":1418,"high":1436,"low":1478,"close":1472,"change":864,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1472},"2026-01-06",15.77,1.64,455700,{"date":1482,"open":430,"high":1444,"low":430,"close":1425,"change":459,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1425},"2026-01-05",0.83,510200,{"date":1486,"open":1487,"high":342,"low":1488,"close":239,"change":736,"percent_change":736,"volume":1489,"transactions":9,"vwap":239},"2026-01-02",15.75,15.525,616900,{"date":1491,"open":250,"high":369,"low":219,"close":239,"change":1180,"percent_change":127,"volume":1492,"transactions":9,"vwap":239},"2025-12-31",583200,{"date":1494,"open":1487,"high":342,"low":368,"close":208,"change":855,"percent_change":844,"volume":1495,"transactions":9,"vwap":208},"2025-12-30",668300,{"date":1497,"open":1498,"high":1499,"low":360,"close":1478,"change":855,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2025-12-29",15.72,15.9,-0.5,541200,{"date":1503,"open":1425,"high":1504,"low":220,"close":1505,"change":544,"percent_change":1021,"volume":1506,"transactions":9,"vwap":1505},"2025-12-26",15.885,15.85,483600,{"date":1508,"open":191,"high":1509,"low":191,"close":1499,"change":127,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2025-12-24",15.965,1.6,213900,{"date":1513,"open":1514,"high":1515,"low":430,"close":430,"change":1349,"percent_change":1516,"volume":1517,"transactions":9,"vwap":430},"2025-12-23",16.08,16.17,-2.61,677200,{"date":1519,"open":1436,"high":1520,"low":1521,"close":1522,"change":407,"percent_change":408,"volume":1523,"transactions":9,"vwap":1522},"2025-12-22",16.47,16.040001,16.07,636600,{"date":1525,"open":1526,"high":1437,"low":251,"close":1527,"change":192,"percent_change":898,"volume":1528,"transactions":9,"vwap":1527},"2025-12-19",15.93,16.1,2962400,{"date":1530,"open":1531,"high":1532,"low":1526,"close":1455,"change":850,"percent_change":112,"volume":1533,"transactions":9,"vwap":1455},"2025-12-18",16.19,16.237,716200,{"date":1535,"open":1514,"high":1536,"low":1537,"close":1538,"change":351,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-17",16.355,15.915,15.97,-1.72,778200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":736,"percent_change":736,"volume":1547,"transactions":9,"vwap":1546},"2025-12-16",16.28,16.36,16.065001,16.25,879100,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1546,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1546},"2025-12-15",16.97,16.225,-0.6,-3.56,983500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":788,"percent_change":978,"volume":1561,"transactions":9,"vwap":1560},"2025-12-12",17.19,17.215,16.81,16.85,863300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":600,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-11",16.82,17.24,16.8,17.1,2.03,775500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":635,"percent_change":192,"volume":1576,"transactions":9,"vwap":1575},"2025-12-10",16.69,16.913,16.57,16.76,769300,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":616,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-09",16.37,16.83,16.74,2.26,571600,{"date":1585,"open":1448,"high":1586,"low":1468,"close":1579,"change":117,"percent_change":212,"volume":1587,"transactions":9,"vwap":1579},"2025-12-08",16.485,892900,{"date":1589,"open":1560,"high":1560,"low":1579,"close":1590,"change":1244,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-05",16.38,-2.73,619800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":851,"percent_change":706,"volume":1599,"transactions":9,"vwap":1598},"2025-12-04",16.77,16.9,16.52,16.84,623800,{"date":1601,"open":1544,"high":1602,"low":1450,"close":1595,"change":441,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1595},"2025-12-03",16.78,2.95,675900,{"date":1606,"open":1607,"high":1608,"low":1443,"close":1609,"change":544,"percent_change":1021,"volume":1610,"transactions":9,"vwap":1609},"2025-12-02",16.34,16.41,16.29,659000,{"date":1612,"open":1613,"high":1608,"low":1614,"close":1607,"change":1236,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1607},"2025-12-01",16.18,16.125,1.49,674700,{"date":1618,"open":1514,"high":1619,"low":1620,"close":1527,"change":920,"percent_change":400,"volume":1621,"transactions":9,"vwap":1527},"2025-11-28",16.26,16.025,438200,{"date":1623,"open":239,"high":1614,"low":198,"close":1522,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1522},"2025-11-26",0.31,1.97,844100,{"date":1628,"open":1538,"high":1629,"low":1487,"close":1424,"change":201,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1424},"2025-11-25",16.23,-1.13,751900,{"date":1633,"open":391,"high":1634,"low":20,"close":240,"change":757,"percent_change":1635,"volume":1636,"transactions":9,"vwap":240},"2025-11-24",16,1.27,840600,{"date":1638,"open":513,"high":1639,"low":663,"close":231,"change":912,"percent_change":1640,"volume":1641,"transactions":9,"vwap":231},"2025-11-21",15.925,4.03,672000,{"date":1643,"open":662,"high":191,"low":439,"close":599,"change":729,"percent_change":1644,"volume":1645,"transactions":9,"vwap":599},"2025-11-20",-0.59,726700,{"date":1647,"open":663,"high":325,"low":1648,"close":860,"change":25,"percent_change":664,"volume":1649,"transactions":9,"vwap":860},"2025-11-19",15.085,650500,{"date":1651,"open":458,"high":1652,"low":269,"close":448,"change":393,"percent_change":243,"volume":1653,"transactions":9,"vwap":448},"2025-11-18",15.295,404700,{"date":1655,"open":308,"high":24,"low":1413,"close":299,"change":282,"percent_change":1656,"volume":1657,"transactions":9,"vwap":299},"2025-11-17",-2.19,716500,{"date":1659,"open":360,"high":360,"low":1660,"close":211,"change":750,"percent_change":1661,"volume":1662,"transactions":9,"vwap":211},"2025-11-14",15.125,-1.83,685600,{"date":1664,"open":1487,"high":1619,"low":1665,"close":342,"change":201,"percent_change":1630,"volume":1666,"transactions":9,"vwap":342},"2025-11-13",15.695,927600,{"date":1668,"open":210,"high":1443,"low":448,"close":366,"change":1380,"percent_change":1669,"volume":1670,"transactions":9,"vwap":366},"2025-11-12",3.29,1235100,{"date":1672,"open":1673,"high":1673,"low":24,"close":323,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":323},"2025-11-11",18.13,-1.76,-10.21,1181800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1565,"change":415,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1565},"2025-11-10",17.46,17.66,17.2,-0.69,784700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":544,"percent_change":750,"volume":1690,"transactions":9,"vwap":1689},"2025-11-07",17.37,17.625,17.22,17.36,467500,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":213,"percent_change":1656,"volume":1696,"transactions":9,"vwap":1695},"2025-11-06",17.83,17.29,17.41,426200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1380,"volume":1704,"transactions":9,"vwap":1702},"2025-11-05",17.7,17.9,17.57,17.8,0.09,564600,{"date":1706,"open":1707,"high":1702,"low":1708,"close":1709,"change":897,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-04",17.59,17.52,17.71,0.57,421200,{"date":1713,"open":1702,"high":1714,"low":1715,"close":1716,"change":300,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-03",18.418,17.58,17.61,-1.51,566100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":370,"percent_change":1028,"volume":1725,"transactions":9,"vwap":1724},"2025-10-31",17.74,17.91,17.628,17.88,568100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1693,"change":450,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1693},"2025-10-30",17.76,18.040001,17.685,-0.56,507900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-29",18.5,18.55,17.79,17.93,-0.61,-3.29,622500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":432,"percent_change":1644,"volume":1748,"transactions":9,"vwap":1747},"2025-10-28",18.68,18.78,18.505,18.54,340800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":212,"percent_change":657,"volume":1755,"transactions":9,"vwap":1754},"2025-10-27",18.8,18.845,18.56,18.65,297400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1074,"percent_change":65,"volume":1762,"transactions":9,"vwap":1761},"2025-10-24",18.66,18.79,18.41,18.71,373200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":459,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-23",18.48,18.545,18.25,18.49,0.71,357600,{"date":1772,"open":1773,"high":1751,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-22",18.73,18.31,18.36,-0.38,-2.03,473100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1180,"percent_change":232,"volume":1785,"transactions":9,"vwap":1784},"2025-10-21",18.61,18.87,18.58,18.74,383500,{"date":1787,"open":1765,"high":1788,"low":1789,"close":1790,"change":706,"percent_change":601,"volume":1791,"transactions":9,"vwap":1790},"2025-10-20",18.72,18.345,18.7,524700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":636,"percent_change":820,"volume":1798,"transactions":9,"vwap":1797},"2025-10-17",18.22,18.39,18.09,18.28,702900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":844,"percent_change":1591,"volume":1805,"transactions":9,"vwap":1804},"2025-10-16",18.64,18.67,18.08,18.14,664000,{"date":1807,"open":1751,"high":1808,"low":1766,"close":1754,"change":729,"percent_change":1228,"volume":1809,"transactions":9,"vwap":1754},"2025-10-15",18.92,472500,{"date":1811,"open":1775,"high":1812,"low":1813,"close":1784,"change":232,"percent_change":122,"volume":1814,"transactions":9,"vwap":1784},"2025-10-14",19,18.29,574700,{"date":1816,"open":1817,"high":1753,"low":1818,"close":1819,"change":766,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-13",18.16,18.155,18.53,2.55,486100,{"date":1823,"open":1747,"high":1783,"low":1824,"close":1824,"change":1349,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-10",18.07,-2.27,641800,{"date":1828,"open":1802,"high":1784,"low":1829,"close":1768,"change":408,"percent_change":223,"volume":1830,"transactions":9,"vwap":1768},"2025-10-09",18.415,583400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1744,"change":1180,"percent_change":232,"volume":1836,"transactions":9,"vwap":1744},"2025-10-08",18.69,18.835,18.57,479100,{"date":1838,"open":1759,"high":30,"low":1839,"close":1801,"change":1340,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1801},"2025-10-07",18.45,-0.9,563700,{"date":1843,"open":1844,"high":30,"low":1845,"close":1846,"change":864,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-06",18.59,18.465,18.81,1.4,829800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1736,"change":152,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1736},"2025-10-03",18.2,18.6,2.09,610200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":851,"percent_change":343,"volume":1861,"transactions":9,"vwap":1860},"2025-10-02",18.1,18.26,17.99,18.17,664800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1857,"change":309,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1857},"2025-10-01",18.18,18.44,17.945,-1.15,755300,{"date":1870,"open":1783,"high":1790,"low":1851,"close":1774,"change":807,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1774},"2025-09-30",-1.24,631500,{"date":1874,"open":1775,"high":1753,"low":1875,"close":1747,"change":326,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1747},"2025-09-29",18.059999,1.26,630300,{"date":1879,"open":1880,"high":1881,"low":1797,"close":1774,"change":432,"percent_change":1552,"volume":1882,"transactions":9,"vwap":1774},"2025-09-26",18.37,18.663,669000,{"date":1884,"open":1885,"high":1768,"low":1858,"close":1886,"change":1703,"percent_change":58,"volume":1887,"transactions":9,"vwap":1886},"2025-09-25",18.27,18.42,575800,{"date":1889,"open":1781,"high":1890,"low":1891,"close":1892,"change":300,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-24",18.745,18.32,18.33,-1.45,510100,{"date":1896,"open":1897,"high":1898,"low":1783,"close":1852,"change":282,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1852},"2025-09-23",19.030001,19.112,-1.8,731300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":222,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-22",19.02,19.13,18.77,18.94,-0.84,798000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-19",19.61,19.66,19.075001,19.1,-0.44,-2.25,1440800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":851,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-18",19.55,19.88,19.52,19.54,0.36,787200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":736,"percent_change":736,"volume":1932,"transactions":9,"vwap":1931},"2025-09-17",19.6,19.83,19.37,19.47,902400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1931,"change":1236,"percent_change":688,"volume":1938,"transactions":9,"vwap":1931},"2025-09-16",19.040001,19.48,18.85,694600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":984,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-15",19.14,19.25,18.905,19.23,0.84,698000,{"date":1948,"open":1944,"high":1949,"low":1937,"close":1950,"change":829,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-12",19.35,19.07,-1.14,602800,{"date":1954,"open":1759,"high":1955,"low":1759,"close":1956,"change":497,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-11",19.44,19.29,2.88,725400,{"date":1960,"open":1751,"high":1935,"low":1961,"close":1962,"change":201,"percent_change":1297,"volume":1963,"transactions":9,"vwap":1962},"2025-09-10",18.43,18.75,558800,{"date":1965,"open":1966,"high":1967,"low":1781,"close":1968,"change":273,"percent_change":758,"volume":1969,"transactions":9,"vwap":1968},"2025-09-09",18.63,18.98,18.93,850600,{"date":1971,"open":1759,"high":1972,"low":1865,"close":1758,"change":855,"percent_change":335,"volume":1973,"transactions":9,"vwap":1758},"2025-09-08",18.795,846000,{"date":1975,"open":1833,"high":1759,"low":1976,"close":1784,"change":400,"percent_change":94,"volume":1977,"transactions":9,"vwap":1784},"2025-09-05",18.493,573000,{"date":1979,"open":1784,"high":1937,"low":1980,"close":1736,"change":408,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1736},"2025-09-04",18.46,-1.01,699200,{"date":1984,"open":1747,"high":1782,"low":1985,"close":1784,"change":400,"percent_change":94,"volume":1986,"transactions":9,"vwap":1784},"2025-09-03",18.51,632500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1736,"change":1992,"percent_change":782,"volume":1993,"transactions":9,"vwap":1736},"2025-09-02",18.34,18.725,18.315,-0.15,622800,{"date":1995,"open":1773,"high":1905,"low":1819,"close":1790,"change":920,"percent_change":984,"volume":1996,"transactions":9,"vwap":1790},"2025-08-29",849400,{"date":1998,"open":1790,"high":1761,"low":1795,"close":1802,"change":736,"percent_change":736,"volume":1999,"transactions":9,"vwap":1802},"2025-08-28",767100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1802,"change":729,"percent_change":1228,"volume":2004,"transactions":9,"vwap":1802},"2025-08-27",18.52,18.82,634300,{"date":2006,"open":1783,"high":2007,"low":1747,"close":2007,"change":757,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-26",18.76,1.08,706300,{"date":2011,"open":1765,"high":2012,"low":1892,"close":1753,"change":851,"percent_change":152,"volume":2013,"transactions":9,"vwap":1753},"2025-08-25",18.675,559000,{"date":2015,"open":2016,"high":1759,"low":1803,"close":1768,"change":262,"percent_change":377,"volume":2017,"transactions":9,"vwap":1768},"2025-08-22",18.21,642500,{"date":2019,"open":2020,"high":1858,"low":1859,"close":1803,"change":432,"percent_change":1552,"volume":2021,"transactions":9,"vwap":1803},"2025-08-21",18.030001,690800,{"date":2023,"open":1851,"high":1794,"low":2024,"close":2025,"change":370,"percent_change":1028,"volume":2026,"transactions":9,"vwap":2025},"2025-08-20",17.97,18.19,685700,{"date":2028,"open":2029,"high":1767,"low":2030,"close":1804,"change":459,"percent_change":1167,"volume":2031,"transactions":9,"vwap":1804},"2025-08-19",18.049999,17.95,719300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":757,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-18",17.85,18.077,17.75,18.01,1.12,666800,{"date":2041,"open":1722,"high":2042,"low":2043,"close":2044,"change":855,"percent_change":626,"volume":2045,"transactions":9,"vwap":2044},"2025-08-15",18.065001,17.69,17.81,703900,{"date":2047,"open":2020,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-14",18.15,17.77,17.89,-0.36,-1.97,1026200,{"date":2055,"open":1724,"high":1961,"low":2056,"close":1767,"change":721,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1767},"2025-08-13",17.505,2.47,1611900,{"date":2060,"open":1936,"high":2061,"low":1721,"close":2044,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2044},"2025-08-12",19.745,-2.3,-11.44,2480900,{"date":2066,"open":1921,"high":2067,"low":2068,"close":2069,"change":326,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-11",20.23,19.835,20.11,1.16,688200,{"date":2073,"open":2074,"high":2075,"low":2061,"close":1921,"change":757,"percent_change":94,"volume":1145,"transactions":9,"vwap":1921},"2025-08-08",19.89,20.025,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":716,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-07",20.44,20.555,19.535,19.68,-3.95,661800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":127,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-06",20.25,20.5,20.16,20.49,1.24,426300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1682,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-05",20.86,20.94,20,20.24,-3.3,686700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1074,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-04",20.81,21.02,20.72,20.93,1.06,424000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1414,"volume":2115,"transactions":9,"vwap":2113},"2025-08-01",20.96,21.125,20.66,20.71,-0.67,531800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":407,"percent_change":552,"volume":2122,"transactions":9,"vwap":2121},"2025-07-31",21.33,21.53,21.26,21.38,449700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":807,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-30",21.62,21.78,21.3,21.41,-1.06,478300,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":407,"percent_change":552,"volume":2136,"transactions":9,"vwap":2135},"2025-07-29",21.86,21.55,21.64,443600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":526,"percent_change":1552,"volume":2143,"transactions":9,"vwap":2142},"2025-07-28",21.83,21.84,21.61,21.67,434900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":370,"percent_change":326,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",21.79,21.875,21.71,21.8,489400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":222,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-24",21.77,21.92,21.695,21.75,-0.73,679400,{"date":2160,"open":2161,"high":181,"low":2162,"close":2163,"change":1624,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-23",21.73,21.54,21.91,1.44,1008100,{"date":2167,"open":2168,"high":2161,"low":2169,"close":2170,"change":232,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-22",21.46,21.395,21.6,0.98,816200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":222,"percent_change":934,"volume":2179,"transactions":9,"vwap":2178},"2025-07-21",21.66,21.72,21.34,21.39,528700,{"date":2181,"open":2126,"high":2149,"low":2182,"close":2134,"change":432,"percent_change":844,"volume":2183,"transactions":9,"vwap":2134},"2025-07-18",21.49,695500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2175,"change":232,"percent_change":2171,"volume":2189,"transactions":9,"vwap":2175},"2025-07-17",21.57,21.785,21.43,785000,{"date":2191,"open":2119,"high":2162,"low":2192,"close":2193,"change":635,"percent_change":1703,"volume":2194,"transactions":9,"vwap":2193},"2025-07-16",21.24,21.45,811900,{"date":2196,"open":2125,"high":2197,"low":2198,"close":2188,"change":309,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2188},"2025-07-15",21.68,21.245,-0.97,595900,{"date":2202,"open":2203,"high":2149,"low":2203,"close":2135,"change":1236,"percent_change":2038,"volume":2204,"transactions":9,"vwap":2135},"2025-07-14",21.36,1066200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":400,"percent_change":72,"volume":2211,"transactions":9,"vwap":2210},"2025-07-11",21.15,21.42,21.094999,21.4,594100,{"date":2213,"open":2118,"high":2128,"low":2105,"close":2214,"change":459,"percent_change":1049,"volume":2215,"transactions":9,"vwap":2214},"2025-07-10",21.21,623200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":326,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-09",20.97,21.12,20.779,21.08,1.1,449200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":855,"percent_change":1776,"volume":2230,"transactions":9,"vwap":2229},"2025-07-08",20.89,21.07,20.8,20.85,650400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2105,"change":243,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2105},"2025-07-07",21.11,21.25,20.9,-1.23,591200,{"date":2239,"open":2214,"high":2240,"low":2241,"close":2242,"change":117,"percent_change":544,"volume":2243,"transactions":9,"vwap":2242},"2025-07-03",21.335,21.025,21.19,544600,{"date":2245,"open":2246,"high":2192,"low":2247,"close":2248,"change":232,"percent_change":51,"volume":2249,"transactions":9,"vwap":2248},"2025-07-02",20.98,20.78,21.2,1024000,{"date":2251,"open":2247,"high":2214,"low":2252,"close":2253,"change":636,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-01",20.552,20.99,0.67,559300,{"date":2257,"open":2258,"high":2218,"low":2259,"close":2229,"change":459,"percent_change":2260,"volume":953,"transactions":9,"vwap":2229},"2025-06-30",20.92,20.74,0.63,{"date":2262,"open":2263,"high":2253,"low":2264,"close":2104,"change":850,"percent_change":370,"volume":2265,"transactions":9,"vwap":2104},"2025-06-27",20.76,20.63,805500,{"date":2267,"open":2268,"high":2094,"low":2268,"close":2113,"change":1236,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2113},"2025-06-26",20.47,1.17,629300,{"date":2272,"open":2112,"high":2273,"low":2268,"close":2268,"change":977,"percent_change":2199,"volume":2274,"transactions":9,"vwap":2268},"2025-06-25",20.79,868600,{"date":2276,"open":2247,"high":2229,"low":2277,"close":2278,"change":1180,"percent_change":400,"volume":2279,"transactions":9,"vwap":2278},"2025-06-24",20.455,20.67,690100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2264,"change":1167,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2264},"2025-06-23",19.87,20.65,19.765,3.62,1006200,{"date":2288,"open":2289,"high":2290,"low":1929,"close":2291,"change":192,"percent_change":912,"volume":2292,"transactions":9,"vwap":2291},"2025-06-20",19.99,20.27,19.91,1812100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":736,"percent_change":736,"volume":2299,"transactions":9,"vwap":2298},"2025-06-18",19.86,20.2,19.76,19.79,947800,{"date":2301,"open":2302,"high":2097,"low":2303,"close":2298,"change":526,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2298},"2025-06-17",19.69,19.67,-0.65,883800,{"date":2307,"open":2308,"high":2096,"low":2309,"close":2310,"change":1135,"percent_change":971,"volume":2311,"transactions":9,"vwap":2310},"2025-06-16",19.64,19.53,19.92,728100,{"date":2313,"open":1912,"high":2314,"low":2315,"close":2316,"change":415,"percent_change":1739,"volume":2317,"transactions":9,"vwap":2316},"2025-06-13",19.84,19.33,19.63,1953600,{"date":2319,"open":2320,"high":2321,"low":2308,"close":2322,"change":1007,"percent_change":775,"volume":2323,"transactions":9,"vwap":2322},"2025-06-12",19.72,20.02,19.75,777200,{"date":2325,"open":2310,"high":2326,"low":2327,"close":2328,"change":450,"percent_change":1500,"volume":2329,"transactions":9,"vwap":2328},"2025-06-11",20.01,19.625,19.82,603300,{"date":2331,"open":2297,"high":2332,"low":1928,"close":2310,"change":864,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2310},"2025-06-10",19.93,1.32,612700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1912,"change":2340,"percent_change":479,"volume":2341,"transactions":9,"vwap":1912},"2025-06-09",19.43,19.8,19.255,0.33,760600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2315,"change":469,"percent_change":1710,"volume":2347,"transactions":9,"vwap":2315},"2025-06-06",19.41,19.58,19.2,704900,{"date":2349,"open":2350,"high":2351,"low":1950,"close":2352,"change":675,"percent_change":450,"volume":2353,"transactions":9,"vwap":2352},"2025-06-05",19.28,19.7,19.22,1721300,{"date":2355,"open":1903,"high":2356,"low":1903,"close":2357,"change":400,"percent_change":51,"volume":2358,"transactions":9,"vwap":2357},"2025-06-04",19.435,19.24,781400,{"date":2360,"open":1906,"high":1914,"low":1761,"close":2361,"change":636,"percent_change":164,"volume":2362,"transactions":9,"vwap":2361},"2025-06-03",19.049999,561700,{"date":2364,"open":1753,"high":1812,"low":1886,"close":2365,"change":864,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-02",18.91,1.39,671800,{"date":2369,"open":2007,"high":2370,"low":1813,"close":1754,"change":977,"percent_change":2129,"volume":2371,"transactions":9,"vwap":1754},"2025-05-30",18.805,822100,{"date":2373,"open":1844,"high":1897,"low":1813,"close":1937,"change":58,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1937},"2025-05-29",2.67,2249700,{"date":2377,"open":2378,"high":1735,"low":1857,"close":1775,"change":636,"percent_change":820,"volume":2379,"transactions":9,"vwap":1775},"2025-05-28",18.24,835600,{"date":2381,"open":1875,"high":2382,"low":2383,"close":1794,"change":343,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1794},"2025-05-27",18.245,17.895,2.19,917100,{"date":2387,"open":2388,"high":1722,"low":2389,"close":1693,"change":112,"percent_change":600,"volume":2390,"transactions":9,"vwap":1693},"2025-05-23",17.5,17.43,427500,{"date":2392,"open":1716,"high":2393,"low":2394,"close":2049,"change":636,"percent_change":291,"volume":2395,"transactions":9,"vwap":2049},"2025-05-22",17.935,17.55,466300,{"date":2397,"open":2044,"high":1803,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-21",17.63,-0.55,-3.03,520900,{"date":2403,"open":2016,"high":2404,"low":1803,"close":1864,"change":1992,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1864},"2025-05-20",18.47,-0.82,451300,{"date":2408,"open":1803,"high":2409,"low":2410,"close":1892,"change":1007,"percent_change":1776,"volume":2411,"transactions":9,"vwap":1892},"2025-05-19",18.475,17.84,490900,{"date":2413,"open":1804,"high":2414,"low":2415,"close":2414,"change":147,"percent_change":1075,"volume":2416,"transactions":9,"vwap":2414},"2025-05-16",18.4,18.045,635100,{"date":2418,"open":2044,"high":2419,"low":2049,"close":1803,"change":1215,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1803},"2025-05-15",18.105,0.95,528000,{"date":2423,"open":2424,"high":1758,"low":2425,"close":1722,"change":469,"percent_change":1049,"volume":2426,"transactions":9,"vwap":1722},"2025-05-14",17.82,17.65,1532500,{"date":2428,"open":1851,"high":1802,"low":2429,"close":1702,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1702},"2025-05-13",17.6,-1,-5.32,870100,{"date":2434,"open":2435,"high":2435,"low":1753,"close":1751,"change":262,"percent_change":813,"volume":2436,"transactions":9,"vwap":1751},"2025-05-12",19.059999,411500,{"date":2438,"open":1980,"high":2002,"low":1892,"close":1795,"change":729,"percent_change":1283,"volume":2439,"transactions":9,"vwap":1795},"2025-05-09",277000,{"date":2441,"open":2442,"high":1753,"low":2037,"close":1765,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1765},"2025-05-08",18.12,0.55,3.07,312400,{"date":2447,"open":2024,"high":2415,"low":2448,"close":1738,"change":757,"percent_change":122,"volume":2449,"transactions":9,"vwap":1738},"2025-05-07",17.805,375700,{"date":2451,"open":1721,"high":2452,"low":1680,"close":2453,"change":1340,"percent_change":1297,"volume":2454,"transactions":9,"vwap":2453},"2025-05-06",17.94,17.73,310300,{"date":2456,"open":2457,"high":1817,"low":2458,"close":1700,"change":309,"percent_change":202,"volume":2459,"transactions":9,"vwap":1700},"2025-05-05",17.87,17.835,294100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":616,"percent_change":1853,"volume":2466,"transactions":9,"vwap":2465},"2025-05-02",18.02,18.235,17.92,18.11,230800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":1721,"change":920,"percent_change":1215,"volume":2472,"transactions":9,"vwap":1721},"2025-05-01",17.72,18,17.665,262000,{"date":2474,"open":1721,"high":1693,"low":2475,"close":1709,"change":649,"percent_change":310,"volume":2476,"transactions":9,"vwap":1709},"2025-04-30",17.405,408000,{"date":2478,"open":1702,"high":1857,"low":2453,"close":2030,"change":370,"percent_change":1028,"volume":2479,"transactions":9,"vwap":2030},"2025-04-29",352700,{"date":2481,"open":2424,"high":1794,"low":2424,"close":1700,"change":117,"percent_change":212,"volume":2482,"transactions":9,"vwap":1700},"2025-04-28",494800,{"date":2484,"open":2388,"high":2464,"low":2485,"close":1722,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1722},"2025-04-25",17.48,0.43,2.46,388600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2485,"change":1007,"percent_change":536,"volume":2494,"transactions":9,"vwap":2485},"2025-04-24",17.53,17.64,17.47,831000,{"date":2496,"open":2492,"high":2497,"low":2498,"close":2394,"change":343,"percent_change":377,"volume":2499,"transactions":9,"vwap":2394},"2025-04-23",17.725,17.34,493000,{"date":185,"open":2501,"high":2502,"low":2503,"close":2504,"change":192,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},17.040001,17.265,16.91,17.16,0.7,310500]