[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAKT":3,"homepage-market-summary":31,"stock-historical-DAKT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAKT","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},"Daktronics Inc","Nasdaq",null,"MISCELLANEOUS MANUFACTURING INDUSTRIES","Daktronics Inc designs and manufactures electronic scoreboards, programmable display systems, and large-screen video displays for sporting, commercial, and transportation applications. It is engaged in a full range of activities: marketing and sales, engineering and product design and development, manufacturing, technical contracting, professional services, and customer service and support. The company offers a complete line of products, from small scoreboards and electronic displays to large multimillion-dollar video display systems as well as related control, timing, and sound systems. The company has five reportable segments: Commercial, Live Events, High School Park and Recreation, Transportation, and International. The company makes the majority of its revenue from Live events.","2,693","Brookings, SD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.96,17.88,18.125,17.74,17.61,0.35,1.99,408475.895545,9242,17.9679,28.27,16.77,498327.81732,10.3,8214,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":21,"price":153,"is_up":40},"Comm Services","XLC",110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.09,485440,177185454.33,47.45,"2025-04-22",[182,183,193,204,215,225,236,246,257,267,277,287,297,307,316,326,337,348,357,367,378,388,398,408,415,425,436,446,455,465,473,481,489,497,508,518,527,537,548,558,568,577,587,596,607,617,624,634,644,654,661,668,675,683,691,698,704,712,718,726,732,741,747,753,758,763,769,776,783,786,790,796,804,812,821,827,836,844,852,857,862,866,869,876,881,885,891,898,904,911,916,920,926,931,937,943,947,952,958,966,972,976,979,983,987,992,999,1006,1010,1014,1018,1023,1028,1032,1035,1040,1046,1051,1056,1060,1066,1069,1074,1079,1085,1089,1093,1096,1100,1105,1109,1114,1121,1129,1135,1140,1147,1151,1155,1159,1164,1170,1178,1184,1190,1197,1205,1214,1222,1229,1238,1247,1254,1263,1269,1275,1282,1290,1297,1302,1311,1318,1325,1333,1341,1347,1353,1359,1368,1377,1386,1394,1400,1406,1413,1418,1421,1428,1435,1442,1450,1454,1462,1467,1472,1475,1478,1482,1487,1490,1493,1498,1503,1508,1516,1523,1529,1532,1536,1540,1546,1550,1557,1561,1566,1573,1579,1584,1590,1597,1603,1610,1614,1619,1624,1629,1637,1644,1651,1658,1664,1669,1675,1678,1683,1686,1692,1696,1699,1702,1707,1710,1713,1718,1721,1724,1728,1732,1735,1738,1743,1746,1750,1754,1757,1762,1765,1769,1774,1777,1782,1787,1791,1796,1800,1803,1808,1814,1820,1826,1832,1838,1843,1849,1856,1864,1871,1877,1882,1888,1895,1901,1905,1911,1917,1921,1926,1932,1937,1942,1950,1958,1964,1970,1977,1983,1986,1990,1998,2003,2007,2013,2017,2024,2031,2039,2046,2052,2056,2061,2068,2071,2078,2081,2088,2091,2099,2104,2110,2114,2120,2124,2130,2134,2140,2146,2153,2160,2168,2173,2180,2189,2195,2203,2210,2217,2223,2230,2237,2242,2246,2254,2260,2265,2273,2278,2285,2293,2300,2306,2310,2315,2320,2326,2330,2335,2344,2349,2355,2360,2366,2373,2379,2384,2389,2396,2403,2410,2417,2424,2429,2436,2443,2451,2457],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.37,17.735,17.11,0.22,1.27,364134.317798,8337,17.543,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",17.47,17.575,17.275,17.39,-0.02,-0.11,382292.767177,6199,17.393,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",17.12,17.42,17.08,17.41,0.36,2.11,370170.523673,7331,17.2972,{"date":216,"open":217,"high":218,"low":27,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",16.91,17.28,17.05,0.03,0.18,521802.75207,8261,17.0982,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",17.21,17.505,16.965,17.02,-0.19,-1.1,597295.649018,9425,17.0968,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",17.5,17.51,17.07,-0.44,-2.49,524745.599131,9079,17.2071,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",18,18.04,17.62,17.65,-0.33,-1.84,395585.726171,7793,17.7259,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":143,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",17.87,18.135,17.68,17.98,1.81,479245.893255,7647,17.955,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":123,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",17.56,17.75,17.22,17.66,1.44,379729.502323,7251,17.6093,{"date":278,"open":279,"high":280,"low":281,"close":209,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",17.44,17.67,17.27,-0.03,-0.17,902821.251503,7035,17.4107,{"date":288,"open":289,"high":290,"low":291,"close":279,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",17.83,17.94,17.425,-0.12,-0.68,558487.966477,8895,17.539,{"date":298,"open":299,"high":300,"low":301,"close":269,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",17.82,18.03,17.36,-0.18,-1.01,674352.05954,10083,17.6121,{"date":308,"open":309,"high":310,"low":311,"close":19,"change":283,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",17.81,18.01,17.535,-0.95,541101.598456,9779,17.7026,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":321},"2026-09-14",17.64,18.32,17.4095,17.91,0.02,0.11,875206.547809,12428,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",19.22,19.25,17.84,17.89,-1.06,-5.59,760470.250906,11068,18.308,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",19,19.17,18.78,18.95,-0.1,-0.52,711708.170377,9461,18.9924,{"date":349,"open":350,"high":350,"low":339,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",19.52,19.05,-0.62,-3.15,652971.322574,10981,19.0932,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":143,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",19.34,19.95,19.3375,19.67,1.65,971810.245365,12454,19.764,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",19.47,19.54,19.01,19.35,-0.13,-0.67,872567.846356,13376,19.2718,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":21,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",19.08,19.58,18.99,19.48,1.83,1677265.387529,23268,19.3119,{"date":389,"open":390,"high":391,"low":382,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",21.5,21.82,19.13,-0.23,-1.19,2855781.512916,31545,20.1439,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":283,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",19.37,19.4862,19.165,19.36,-0.87,524890.448174,10450,19.3368,{"date":409,"open":372,"high":381,"low":328,"close":410,"change":411,"percent_change":61,"volume":412,"transactions":413,"vwap":414},"2026-08-31",19.53,0.23,405045.748021,7353,19.4516,{"date":416,"open":417,"high":418,"low":340,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",19.74,19.83,19.3,-0.31,-1.58,588100.085046,12266,19.3883,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",19.65,19.8958,19.29,19.61,0.1,0.51,567725.996509,10272,19.6443,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":128,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",19.18,19.56,19.11,19.51,2.09,315961.541517,6960,19.41,{"date":447,"open":448,"high":449,"low":450,"close":440,"change":323,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",19.14,19.1588,18.97,0.58,580838.504797,9885,19.0298,{"date":456,"open":457,"high":458,"low":459,"close":339,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",19.2,19.33,18.9,-0.2,-1.04,880038.338399,13021,19.0204,{"date":466,"open":467,"high":467,"low":382,"close":457,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",19.43,0.01,0.05,321461.064665,6824,19.1677,{"date":474,"open":475,"high":441,"low":339,"close":476,"change":420,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",19.32,19.19,-1.59,438956.142852,8474,19.1749,{"date":482,"open":362,"high":362,"low":483,"close":484,"change":485,"percent_change":210,"volume":486,"transactions":487,"vwap":488},"2026-08-19",19.1,19.5,0.07,246726.317804,5804,19.4524,{"date":490,"open":417,"high":491,"low":445,"close":467,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",19.84,-0.51,-2.56,363746.585002,7990,19.6274,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",20.42,20.6162,19.615,19.94,-0.47,-2.3,562914.630984,9104,19.9122,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":460,"volume":515,"transactions":516,"vwap":517},"2026-08-14",20.43,20.63,20.2,20.41,-0.04,331762.347407,7075,20.4277,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":302,"percent_change":404,"volume":524,"transactions":525,"vwap":526},"2026-08-13",20.86,20.865,20.34,20.45,244183.437133,5807,20.4955,{"date":528,"open":529,"high":530,"low":531,"close":511,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",21.52,21.545,20.6,-0.57,-2.69,334262.049043,7968,20.7904,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",21.21,21.73,21.06,21.2,-0.08,-0.38,384422.100647,8268,21.2571,{"date":549,"open":550,"high":540,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",21.36,21.1,21.28,-0.15,-0.7,510445.855073,8609,21.4871,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":420,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",21.8,21.955,21.32,21.43,-1.43,426358.957739,8379,21.4654,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":231,"percent_change":404,"volume":574,"transactions":575,"vwap":576},"2026-08-06",22.07,22.305,21.59,21.74,505941.972107,9517,21.8419,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":128,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",21.53,22.1,21.48,21.93,1.86,420270.564765,8415,21.8852,{"date":588,"open":589,"high":391,"low":590,"close":579,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",20.97,20.825,0.82,3.96,624845.766901,11162,21.5252,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",19.81,20.73,19.78,20.71,0.94,4.75,423615.103456,7629,20.3525,{"date":608,"open":609,"high":610,"low":403,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",19.57,19.82,19.77,0.29,1.49,298807.821609,7566,19.711,{"date":618,"open":619,"high":619,"low":372,"close":383,"change":200,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",19.88,-0.56,277578.204298,7645,19.5151,{"date":625,"open":362,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",19.805,19.185,19.59,-0.14,-0.71,495660.808935,10268,19.5126,{"date":635,"open":636,"high":637,"low":359,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",19.62,19.915,19.73,-0.06,-0.3,339210.373756,9900,19.7259,{"date":645,"open":646,"high":647,"low":370,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",19.85,20.04,19.79,0.31,1.59,432153.421072,7986,19.7989,{"date":655,"open":638,"high":502,"low":656,"close":383,"change":252,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",19.38,-1.67,426888.949757,9006,19.5722,{"date":662,"open":371,"high":663,"low":339,"close":598,"change":432,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",19.92,2.64,412851.986349,8369,19.6935,{"date":669,"open":372,"high":410,"low":670,"close":419,"change":671,"percent_change":564,"volume":672,"transactions":673,"vwap":674},"2026-07-22",19.0626,-0.28,340459.283091,7847,19.2703,{"date":676,"open":609,"high":638,"low":677,"close":381,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",19.4,0.12,0.62,431035.36905,7100,19.5729,{"date":684,"open":448,"high":430,"low":339,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",19.46,0.34,1.78,547871.768073,8549,19.3786,{"date":692,"open":693,"high":685,"low":694,"close":695,"change":420,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",19.21,18.98,19.12,-1.6,324900,{"date":699,"open":700,"high":701,"low":702,"close":467,"change":252,"percent_change":657,"volume":703,"transactions":9,"vwap":467},"2026-07-16",19.55,19.68,19.030001,404300,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":543,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",19.98,20.39,19.72,19.76,-0.4,478000,{"date":713,"open":714,"high":510,"low":467,"close":491,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":491},"2026-07-14",20.4,-0.37,-1.83,545600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":612,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",20.12,20.7,19.91,20.21,1.46,769900,{"date":727,"open":728,"high":599,"low":439,"close":663,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":663},"2026-07-10",20.48,-0.6,-2.92,581700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",20.25,20.9,20,20.52,0.52,2.6,721900,{"date":742,"open":707,"high":728,"low":743,"close":736,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-07-08",19.23,-0.43,-2.1,667200,{"date":748,"open":749,"high":750,"low":677,"close":510,"change":432,"percent_change":751,"volume":752,"transactions":9,"vwap":510},"2026-07-07",19.64,20.54,2.56,671900,{"date":754,"open":755,"high":756,"low":598,"close":663,"change":468,"percent_change":469,"volume":757,"transactions":9,"vwap":663},"2026-07-06",19.93,20.55,426600,{"date":759,"open":760,"high":723,"low":383,"close":722,"change":220,"percent_change":761,"volume":762,"transactions":9,"vwap":722},"2026-07-02",20.15,0.15,585600,{"date":764,"open":765,"high":766,"low":743,"close":619,"change":143,"percent_change":767,"volume":768,"transactions":9,"vwap":619},"2026-07-01",19.39,20.040001,1.64,718400,{"date":770,"open":760,"high":771,"low":772,"close":439,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":439},"2026-06-30",20.77,19.45,-0.63,-3.12,513400,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":138,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-29",19.63,20.53,20.19,3.38,1148500,{"date":784,"open":693,"high":609,"low":694,"close":410,"change":485,"percent_change":210,"volume":785,"transactions":9,"vwap":410},"2026-06-26",1928600,{"date":787,"open":467,"high":736,"low":450,"close":685,"change":323,"percent_change":788,"volume":789,"transactions":9,"vwap":685},"2026-06-25",0.57,786800,{"date":791,"open":792,"high":792,"low":450,"close":372,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":372},"2026-06-24",21.65,-0.76,-3.78,1210300,{"date":797,"open":734,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",21.16,20.09,20.11,-0.78,-3.73,479100,{"date":805,"open":806,"high":551,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",20.79,20.67,20.89,0.13,0.63,428800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",20.24,20.85,20.1,20.76,0.59,2.93,381500,{"date":822,"open":823,"high":824,"low":648,"close":825,"change":639,"percent_change":640,"volume":826,"transactions":9,"vwap":825},"2026-06-17",20.29,20.58,20.17,397100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",20.96,21.29,20.07,20.23,-0.58,-2.79,334500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":432,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",20.74,20.95,20.33,20.81,2.51,342500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":730,"volume":851,"transactions":9,"vwap":849},"2026-06-12",20.91,21.38,20.27,20.3,-0.61,385500,{"date":853,"open":381,"high":854,"low":410,"close":846,"change":687,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-06-11",21.86,9.3,853200,{"date":858,"open":429,"high":350,"low":382,"close":392,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":392},"2026-06-10",-0.16,-0.83,400800,{"date":863,"open":749,"high":864,"low":695,"close":429,"change":283,"percent_change":404,"volume":865,"transactions":9,"vwap":429},"2026-06-09",20.08,344200,{"date":867,"open":403,"high":648,"low":340,"close":685,"change":686,"percent_change":687,"volume":868,"transactions":9,"vwap":685},"2026-06-08",303900,{"date":870,"open":871,"high":484,"low":872,"close":695,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":695},"2026-06-05",19.31,19.02,-0.36,-1.85,237700,{"date":877,"open":383,"high":878,"low":458,"close":383,"change":469,"percent_change":879,"volume":880,"transactions":9,"vwap":383},"2026-06-04",19.69,0.26,230200,{"date":882,"open":780,"high":780,"low":419,"close":467,"change":793,"percent_change":883,"volume":884,"transactions":9,"vwap":467},"2026-06-03",-3.76,270200,{"date":886,"open":887,"high":815,"low":888,"close":780,"change":629,"percent_change":889,"volume":890,"transactions":9,"vwap":780},"2026-06-02",20.47,20.18,-0.69,276000,{"date":892,"open":893,"high":894,"low":888,"close":840,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":840},"2026-06-01",20.51,20.64,-0.35,-1.69,222300,{"date":899,"open":721,"high":900,"low":901,"close":902,"change":108,"percent_change":612,"volume":903,"transactions":9,"vwap":902},"2026-05-29",20.84,20.37,20.68,394100,{"date":905,"open":510,"high":511,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-28",20.02,20.62,0.19,0.93,248100,{"date":912,"open":846,"high":913,"low":513,"close":510,"change":640,"percent_change":914,"volume":915,"transactions":9,"vwap":510},"2026-05-27",20.98,-1.45,166400,{"date":917,"open":902,"high":815,"low":513,"close":599,"change":918,"percent_change":919,"volume":910,"transactions":9,"vwap":599},"2026-05-26",0.44,2.17,{"date":921,"open":922,"high":849,"low":430,"close":823,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":823},"2026-05-22",19.8,0.56,2.84,208100,{"date":927,"open":765,"high":922,"low":693,"close":638,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":638},"2026-05-21",0.17,0.87,231900,{"date":932,"open":933,"high":430,"low":392,"close":439,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":439},"2026-05-20",19.27,0.45,2.35,229200,{"date":938,"open":939,"high":475,"low":940,"close":440,"change":941,"percent_change":941,"volume":942,"transactions":9,"vwap":440},"2026-05-19",18.96,18.84,0,436800,{"date":944,"open":438,"high":441,"low":339,"close":440,"change":485,"percent_change":945,"volume":946,"transactions":9,"vwap":440},"2026-05-18",0.37,318600,{"date":948,"open":772,"high":410,"low":339,"close":949,"change":793,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",19.040001,-3.84,390000,{"date":953,"open":954,"high":901,"low":709,"close":922,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":922},"2026-05-14",20.26,-0.21,-1.05,287300,{"date":959,"open":779,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",20.87,19.96,20.01,-0.48,-2.34,406000,{"date":967,"open":968,"high":968,"low":888,"close":969,"change":231,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-12",20.82,20.49,-0.92,305500,{"date":973,"open":894,"high":960,"low":974,"close":902,"change":761,"percent_change":39,"volume":975,"transactions":9,"vwap":902},"2026-05-11",20.56,290800,{"date":977,"open":814,"high":531,"low":723,"close":779,"change":738,"percent_change":739,"volume":978,"transactions":9,"vwap":779},"2026-05-08",268400,{"date":980,"open":849,"high":981,"low":663,"close":962,"change":639,"percent_change":640,"volume":982,"transactions":9,"vwap":962},"2026-05-07",20.69,327400,{"date":984,"open":906,"high":985,"low":600,"close":831,"change":210,"percent_change":384,"volume":986,"transactions":9,"vwap":831},"2026-05-06",20.28,290000,{"date":988,"open":383,"high":755,"low":475,"close":989,"change":934,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-05",19.71,2.34,215000,{"date":993,"open":430,"high":994,"low":995,"close":996,"change":241,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-04",19.89,19.15,19.26,-2.23,220500,{"date":1000,"open":1001,"high":491,"low":441,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",19.66,19.7,0.04,0.2,230500,{"date":1007,"open":949,"high":989,"low":949,"close":1001,"change":679,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1001},"2026-04-30",3.26,229900,{"date":1011,"open":340,"high":933,"low":939,"close":949,"change":543,"percent_change":1012,"volume":1013,"transactions":9,"vwap":949},"2026-04-29",-0.42,264400,{"date":1015,"open":701,"high":638,"low":695,"close":695,"change":620,"percent_change":1016,"volume":1017,"transactions":9,"vwap":695},"2026-04-28",-2.85,213800,{"date":1019,"open":1020,"high":780,"low":362,"close":701,"change":1021,"percent_change":914,"volume":1022,"transactions":9,"vwap":701},"2026-04-27",19.97,-0.29,297400,{"date":1024,"open":656,"high":962,"low":656,"close":1020,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1020},"2026-04-24",0.55,2.83,396200,{"date":1029,"open":933,"high":383,"low":949,"close":1030,"change":761,"percent_change":133,"volume":1031,"transactions":9,"vwap":1030},"2026-04-23",19.42,242700,{"date":1033,"open":693,"high":677,"low":380,"close":933,"change":761,"percent_change":133,"volume":1034,"transactions":9,"vwap":933},"2026-04-22",242100,{"date":1036,"open":467,"high":701,"low":1037,"close":695,"change":640,"percent_change":1038,"volume":1039,"transactions":9,"vwap":695},"2026-04-21",19.059999,-1.54,237600,{"date":1041,"open":1042,"high":611,"low":765,"close":1030,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1030},"2026-04-20",19.49,-0.25,-1.27,228400,{"date":1047,"open":359,"high":502,"low":359,"close":362,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":362},"2026-04-17",0.6,3.15,331100,{"date":1052,"open":872,"high":329,"low":371,"close":1053,"change":113,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-16",19.07,-0.05,330200,{"date":1057,"open":949,"high":1058,"low":450,"close":380,"change":859,"percent_change":860,"volume":1059,"transactions":9,"vwap":380},"2026-04-15",19.24,291400,{"date":1061,"open":736,"high":736,"low":1062,"close":1058,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1058},"2026-04-14",19.16,-0.64,-3.22,363800,{"date":1067,"open":598,"high":736,"low":484,"close":619,"change":199,"percent_change":343,"volume":1068,"transactions":9,"vwap":619},"2026-04-13",388500,{"date":1070,"open":706,"high":864,"low":1071,"close":1072,"change":468,"percent_change":469,"volume":1073,"transactions":9,"vwap":1072},"2026-04-10",19.049999,19.9,512700,{"date":1075,"open":962,"high":849,"low":430,"close":994,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":994},"2026-04-09",-0.41,-2.02,305200,{"date":1080,"open":887,"high":1081,"low":512,"close":849,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":849},"2026-04-08",20.65,0.86,4.42,357700,{"date":1086,"open":329,"high":410,"low":380,"close":1087,"change":221,"percent_change":909,"volume":1088,"transactions":9,"vwap":1087},"2026-04-07",19.44,363900,{"date":1090,"open":362,"high":611,"low":476,"close":996,"change":1076,"percent_change":1091,"volume":1092,"transactions":9,"vwap":996},"2026-04-06",-2.08,261800,{"date":1094,"open":359,"high":720,"low":743,"close":362,"change":200,"percent_change":620,"volume":1095,"transactions":9,"vwap":362},"2026-04-02",269200,{"date":1097,"open":417,"high":1098,"low":417,"close":600,"change":411,"percent_change":1099,"volume":697,"transactions":9,"vwap":600},"2026-04-01",20.22,1.18,{"date":1101,"open":1087,"high":722,"low":1102,"close":700,"change":918,"percent_change":1103,"volume":1104,"transactions":9,"vwap":700},"2026-03-31",19.09,2.3,338700,{"date":1106,"open":439,"high":638,"low":450,"close":440,"change":629,"percent_change":1107,"volume":1108,"transactions":9,"vwap":440},"2026-03-30",-0.73,516500,{"date":1110,"open":989,"high":708,"low":339,"close":329,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":329},"2026-03-27",-0.65,-3.27,424100,{"date":1115,"open":1116,"high":1117,"low":619,"close":1072,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1072},"2026-03-26",21.12,21.33,-1.52,-7.1,468700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":283,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-25",21.76,21.87,21.030001,21.42,-0.79,449300,{"date":1130,"open":756,"high":1131,"low":756,"close":572,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":572},"2026-03-24",21.6,0.77,3.7,444200,{"date":1136,"open":974,"high":735,"low":1137,"close":968,"change":138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":968},"2026-03-23",20.35,3.27,566000,{"date":1141,"open":887,"high":1142,"low":799,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-20",20.75,20.16,-0.32,-1.56,1166500,{"date":1148,"open":961,"high":599,"low":994,"close":728,"change":123,"percent_change":1149,"volume":1150,"transactions":9,"vwap":728},"2026-03-19",1.24,494700,{"date":1152,"open":1153,"high":510,"low":799,"close":832,"change":514,"percent_change":460,"volume":1154,"transactions":9,"vwap":832},"2026-03-18",20.31,917200,{"date":1156,"open":893,"high":817,"low":1157,"close":848,"change":283,"percent_change":860,"volume":1158,"transactions":9,"vwap":848},"2026-03-17",20.030001,476600,{"date":1160,"open":510,"high":1081,"low":823,"close":1161,"change":649,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-16",20.44,1.54,504300,{"date":1165,"open":562,"high":1166,"low":709,"close":1167,"change":970,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-13",21.45,20.13,-4.37,961400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":833,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-12",21.13,21.51,20.88,21.049999,-2.68,835700,{"date":1179,"open":1180,"high":1181,"low":599,"close":1182,"change":809,"percent_change":1048,"volume":1183,"transactions":9,"vwap":1182},"2026-03-11",21.22,21.67,21.63,411700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":390,"change":738,"percent_change":1188,"volume":1189,"transactions":9,"vwap":390},"2026-03-10",20.92,22.24,2.48,792800,{"date":1191,"open":1192,"high":1193,"low":714,"close":913,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":913},"2026-03-09",21.3,21.44,-0.97,-4.42,1036300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":461,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-06",22.18,22.26,21.62,21.95,-4.52,681300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-05",22.34,23.91,22.27,22.99,0.88,3.98,825800,{"date":1215,"open":1216,"high":1217,"low":390,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-04",22.59,23.11,22.11,-2.77,-11.13,1307600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":896,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-03",25.85,24.52,24.88,-6.36,620700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-02",25.35,26.73,25.15,26.57,0.79,3.06,712400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-27",26.28,26.54,25.51,25.78,-0.82,-3.08,695000,{"date":1248,"open":1249,"high":26,"low":1250,"close":1251,"change":503,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-26",27.22,26.43,26.6,-1.74,500100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-25",27.61,27.62,26.89,27.07,-0.27,-0.99,551700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":859,"percent_change":833,"volume":740,"transactions":9,"vwap":1268},"2026-02-24",27.85,28.26,27.27,27.34,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":393,"percent_change":860,"volume":1274,"transactions":9,"vwap":1273},"2026-02-23",27.95,26.9,27.5,586900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":128,"percent_change":724,"volume":1281,"transactions":9,"vwap":1280},"2026-02-20",27.28,27.97,27.16,27.73,400000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":553,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-19",27.26,27.47,26.46,27.33,-0.55,531800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":282,"percent_change":200,"volume":1296,"transactions":9,"vwap":1295},"2026-02-18",27.51,28.22,27.24,27.48,437600,{"date":1298,"open":1299,"high":1300,"low":1241,"close":1292,"change":322,"percent_change":485,"volume":1301,"transactions":9,"vwap":1292},"2026-02-17",27.54,27.77,562600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-13",26.1,27.63,25.69,27.49,1.35,5.16,620600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":199,"percent_change":543,"volume":1317,"transactions":9,"vwap":1316},"2026-02-12",26.26,27.1,25.74,26.14,497700,{"date":1319,"open":1320,"high":1259,"low":1316,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-11",26.56,26.16,-0.26,-0.98,375000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":54,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-10",26.059999,26.8,25.57,26.42,1.89,490400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":738,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-09",25.49,26.75,25.41,25.93,2.05,1801500,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1337,"change":650,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2026-02-06",23.99,25.56,6.68,831200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":955,"percent_change":404,"volume":1253,"transactions":9,"vwap":1352},"2026-02-05",23.72,24.19,23.24,23.82,{"date":1354,"open":1355,"high":1356,"low":1349,"close":1357,"change":393,"percent_change":312,"volume":1358,"transactions":9,"vwap":1357},"2026-02-04",24.45,24.96,24.030001,734500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-03",23.62,24.32,23.43,24.26,0.7,2.97,700300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-02",22.83,24,22.37,23.56,0.41,1.77,940400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-30",22.35,23.2,22,23.15,0.69,3.07,462500,{"date":1387,"open":1388,"high":1389,"low":1124,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-29",21.97,22.74,22.46,0.53,2.42,652100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":582,"change":1054,"percent_change":393,"volume":1399,"transactions":9,"vwap":582},"2026-01-28",21.96,22.14,21.83,313200,{"date":1401,"open":572,"high":1402,"low":1403,"close":1402,"change":54,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-27",21.98,21.47,2.28,237900,{"date":1407,"open":390,"high":1408,"low":1409,"close":1410,"change":199,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-26",21.64,21.11,21.49,-0.09,332400,{"date":1414,"open":1388,"high":1388,"low":542,"close":1173,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1173},"2026-01-23",-0.46,-2.09,298200,{"date":1419,"open":1209,"high":1420,"low":854,"close":1388,"change":514,"percent_change":302,"volume":697,"transactions":9,"vwap":1388},"2026-01-22",22.67,{"date":1422,"open":390,"high":580,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-21",21.27,22.01,0.81,3.82,330700,{"date":1429,"open":1172,"high":1430,"low":1431,"close":542,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":542},"2026-01-20",21.56,21.01,-0.49,-2.26,213600,{"date":1436,"open":1437,"high":1218,"low":792,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-16",22.02,21.69,-0.22,-1,292900,{"date":1443,"open":582,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-15",22.66,21.72,21.91,0.21,0.97,309900,{"date":1451,"open":839,"high":391,"low":900,"close":1452,"change":1365,"percent_change":1453,"volume":1427,"transactions":9,"vwap":1452},"2026-01-14",21.7,3.33,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":485,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-13",20.99,21.31,20.93,21,0.33,291800,{"date":1463,"open":1464,"high":1456,"low":1465,"close":1458,"change":809,"percent_change":679,"volume":1466,"transactions":9,"vwap":1458},"2026-01-12",20.72,20.38,262100,{"date":1468,"open":902,"high":1458,"low":737,"close":1469,"change":1470,"percent_change":133,"volume":1471,"transactions":9,"vwap":1469},"2026-01-09",20.8,0.16,300600,{"date":1473,"open":974,"high":902,"low":985,"close":894,"change":282,"percent_change":553,"volume":1474,"transactions":9,"vwap":894},"2026-01-08",324700,{"date":1476,"open":601,"high":1142,"low":848,"close":807,"change":113,"percent_change":1054,"volume":1477,"transactions":9,"vwap":807},"2026-01-07",295100,{"date":1479,"open":800,"high":721,"low":1030,"close":902,"change":148,"percent_change":1480,"volume":1481,"transactions":9,"vwap":902},"2026-01-06",1.87,537100,{"date":1483,"open":722,"high":1465,"low":1001,"close":849,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":849},"2026-01-05",0.46,2.32,438700,{"date":1488,"open":646,"high":720,"low":383,"close":491,"change":485,"percent_change":21,"volume":1489,"transactions":9,"vwap":491},"2026-01-02",559300,{"date":1491,"open":427,"high":961,"low":381,"close":611,"change":1470,"percent_change":591,"volume":1492,"transactions":9,"vwap":611},"2025-12-31",1147700,{"date":1494,"open":380,"high":1495,"low":1071,"close":430,"change":1025,"percent_change":1496,"volume":1497,"transactions":9,"vwap":430},"2025-12-30",19.87,2.89,700000,{"date":1499,"open":1500,"high":743,"low":1500,"close":1037,"change":432,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1037},"2025-12-29",18.53,2.75,803600,{"date":1504,"open":1505,"high":1506,"low":319,"close":1505,"change":220,"percent_change":1470,"volume":1507,"transactions":9,"vwap":1505},"2025-12-26",18.55,18.75,383700,{"date":1509,"open":1510,"high":380,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-24",18.46,18.16,18.52,-0.39,-2.06,360300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":188,"percent_change":1099,"volume":1522,"transactions":9,"vwap":1521},"2025-12-23",18.63,18.93,18.54,18.91,517800,{"date":1524,"open":1525,"high":440,"low":1526,"close":1527,"change":373,"percent_change":889,"volume":1528,"transactions":9,"vwap":1527},"2025-12-22",18.82,18.11,18.69,451600,{"date":1530,"open":339,"high":476,"low":1527,"close":1525,"change":302,"percent_change":312,"volume":1531,"transactions":9,"vwap":1525},"2025-12-19",790500,{"date":1533,"open":457,"high":996,"low":1534,"close":339,"change":199,"percent_change":200,"volume":1535,"transactions":9,"vwap":339},"2025-12-18",18.85,493800,{"date":1537,"open":457,"high":1087,"low":342,"close":872,"change":302,"percent_change":1538,"volume":1539,"transactions":9,"vwap":872},"2025-12-17",-0.94,537000,{"date":1541,"open":872,"high":419,"low":1542,"close":457,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":457},"2025-12-16",18.92,0.09,0.47,466400,{"date":1547,"open":339,"high":1087,"low":1548,"close":440,"change":686,"percent_change":263,"volume":1549,"transactions":9,"vwap":440},"2025-12-15",18.58,946800,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1252,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-12",20.61,18.73,18.77,-8.48,675400,{"date":1558,"open":902,"high":552,"low":598,"close":893,"change":1513,"percent_change":1559,"volume":1560,"transactions":9,"vwap":893},"2025-12-11",-1.87,949400,{"date":1562,"open":484,"high":551,"low":1563,"close":735,"change":819,"percent_change":1564,"volume":1565,"transactions":9,"vwap":735},"2025-12-10",18.45,16.3,1436900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":108,"percent_change":686,"volume":1572,"transactions":9,"vwap":1571},"2025-12-09",17.95,18.21,17.93,17.97,365600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":321,"change":128,"percent_change":1404,"volume":1578,"transactions":9,"vwap":321},"2025-12-08",17.76,18.14,17.63,368500,{"date":1580,"open":1581,"high":251,"low":1582,"close":239,"change":108,"percent_change":686,"volume":1583,"transactions":9,"vwap":239},"2025-12-05",17.46,17.31,364100,{"date":1585,"open":17,"high":248,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1535,"transactions":9,"vwap":1587},"2025-12-04",17.09,17.45,-0.53,-2.95,{"date":1591,"open":1592,"high":1593,"low":1594,"close":262,"change":503,"percent_change":1595,"volume":1596,"transactions":9,"vwap":262},"2025-12-03",18.3,18.68,17.3,-2.55,468500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1563,"change":108,"percent_change":1460,"volume":1602,"transactions":9,"vwap":1563},"2025-12-02",18.6,18.66,18.35,264600,{"date":1604,"open":1605,"high":1506,"low":1606,"close":1607,"change":1608,"percent_change":1016,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",18.72,18.29,18.39,-0.54,350300,{"date":1611,"open":933,"high":933,"low":1612,"close":1519,"change":460,"percent_change":956,"volume":1613,"transactions":9,"vwap":1519},"2025-11-28",18.81,129700,{"date":1615,"open":1071,"high":656,"low":450,"close":392,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":392},"2025-11-26",0.08,0.42,277400,{"date":1620,"open":1600,"high":380,"low":1621,"close":1071,"change":138,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1071},"2025-11-25",18.51,3.59,265300,{"date":1625,"open":248,"high":1626,"low":330,"close":1607,"change":128,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1607},"2025-11-24",18.5,2.22,317900,{"date":1630,"open":1631,"high":1526,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-21",17.24,17.17,17.99,0.72,4.17,342600,{"date":1638,"open":1639,"high":1640,"low":271,"close":281,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":281},"2025-11-20",18.22,18.42,-0.5,-2.81,347400,{"date":1645,"open":1646,"high":1647,"low":270,"close":1648,"change":252,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-19",18.049999,18.27,17.77,-1.82,239100,{"date":1652,"open":1653,"high":1601,"low":1654,"close":1655,"change":283,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-18",18.059999,17.9,18.1,-0.93,248800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1647,"change":963,"percent_change":493,"volume":1663,"transactions":9,"vwap":1647},"2025-11-17",18.44,18.74,18.25,399100,{"date":1665,"open":1666,"high":341,"low":248,"close":1506,"change":143,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1506},"2025-11-14",18.09,1.74,274300,{"date":1670,"open":1102,"high":448,"low":1601,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-13",18.43,-0.74,-3.86,366400,{"date":1676,"open":1519,"high":400,"low":1519,"close":340,"change":649,"percent_change":767,"volume":1677,"transactions":9,"vwap":340},"2025-11-12",372300,{"date":1679,"open":483,"high":1062,"low":1506,"close":1680,"change":1043,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-11",18.86,-1.31,432800,{"date":1684,"open":340,"high":656,"low":341,"close":440,"change":143,"percent_change":1685,"volume":910,"transactions":9,"vwap":440},"2025-11-10",1.7,{"date":1687,"open":1102,"high":871,"low":1688,"close":1689,"change":1415,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-07",18.65,18.79,-2.39,421900,{"date":1693,"open":708,"high":722,"low":340,"close":329,"change":1432,"percent_change":1694,"volume":1695,"transactions":9,"vwap":329},"2025-11-06",-2.48,290200,{"date":1697,"open":467,"high":799,"low":467,"close":417,"change":143,"percent_change":363,"volume":1698,"transactions":9,"vwap":417},"2025-11-05",378400,{"date":1700,"open":872,"high":1701,"low":342,"close":1030,"change":323,"percent_change":788,"volume":942,"transactions":9,"vwap":1030},"2025-11-04",19.6,{"date":1703,"open":371,"high":871,"low":1704,"close":871,"change":738,"percent_change":1705,"volume":1706,"transactions":9,"vwap":871},"2025-11-03",18.76,2.77,430900,{"date":1708,"open":339,"high":340,"low":1704,"close":1689,"change":231,"percent_change":1440,"volume":1709,"transactions":9,"vwap":1689},"2025-10-31",720100,{"date":1711,"open":760,"high":760,"low":1640,"close":694,"change":1608,"percent_change":1219,"volume":1712,"transactions":9,"vwap":694},"2025-10-30",543100,{"date":1714,"open":749,"high":1715,"low":372,"close":350,"change":1716,"percent_change":873,"volume":1717,"transactions":9,"vwap":350},"2025-10-29",20.049999,-0.07,332000,{"date":1719,"open":800,"high":800,"low":1087,"close":628,"change":773,"percent_change":774,"volume":1720,"transactions":9,"vwap":628},"2025-10-28",351700,{"date":1722,"open":1186,"high":1459,"low":723,"close":1098,"change":460,"percent_change":1323,"volume":1723,"transactions":9,"vwap":1098},"2025-10-27",408900,{"date":1725,"open":736,"high":771,"low":961,"close":499,"change":923,"percent_change":1726,"volume":1727,"transactions":9,"vwap":499},"2025-10-24",2.82,981400,{"date":1729,"open":961,"high":736,"low":610,"close":1730,"change":343,"percent_change":1641,"volume":1731,"transactions":9,"vwap":1730},"2025-10-23",19.86,689100,{"date":1733,"open":360,"high":780,"low":381,"close":961,"change":469,"percent_change":123,"volume":1734,"transactions":9,"vwap":961},"2025-10-22",338100,{"date":1736,"open":799,"high":780,"low":418,"close":722,"change":1716,"percent_change":895,"volume":1737,"transactions":9,"vwap":722},"2025-10-21",437400,{"date":1739,"open":709,"high":1715,"low":701,"close":706,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":706},"2025-10-20",0.43,2.2,473800,{"date":1744,"open":772,"high":709,"low":677,"close":700,"change":678,"percent_change":679,"volume":1745,"transactions":9,"vwap":700},"2025-10-17",333700,{"date":1747,"open":736,"high":736,"low":372,"close":467,"change":1588,"percent_change":1748,"volume":1749,"transactions":9,"vwap":467},"2025-10-16",-2.66,363700,{"date":1751,"open":1153,"high":1137,"low":709,"close":961,"change":108,"percent_change":1752,"volume":1753,"transactions":9,"vwap":961},"2025-10-15",0.3,502800,{"date":1755,"open":380,"high":736,"low":380,"close":1072,"change":1544,"percent_change":1392,"volume":1756,"transactions":9,"vwap":1072},"2025-10-14",434800,{"date":1758,"open":648,"high":648,"low":933,"close":467,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":467},"2025-10-13",0.27,1.41,359400,{"date":1763,"open":1001,"high":610,"low":1071,"close":1062,"change":1432,"percent_change":242,"volume":1764,"transactions":9,"vwap":1062},"2025-10-10",448700,{"date":1766,"open":1020,"high":1020,"low":685,"close":427,"change":640,"percent_change":1767,"volume":1768,"transactions":9,"vwap":427},"2025-10-09",-1.5,337400,{"date":1770,"open":441,"high":736,"low":438,"close":360,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":360},"2025-10-08",0.5,2.57,450500,{"date":1775,"open":383,"high":749,"low":1071,"close":772,"change":199,"percent_change":343,"volume":1776,"transactions":9,"vwap":772},"2025-10-07",445400,{"date":1778,"open":1779,"high":1143,"low":1062,"close":369,"change":1780,"percent_change":1433,"volume":1781,"transactions":9,"vwap":369},"2025-10-06",20.059999,-0.45,514300,{"date":1783,"open":849,"high":1784,"low":1785,"close":663,"change":231,"percent_change":1538,"volume":1786,"transactions":9,"vwap":663},"2025-10-03",20.36,19.75,740500,{"date":1788,"open":981,"high":981,"low":816,"close":800,"change":503,"percent_change":1789,"volume":1790,"transactions":9,"vwap":800},"2025-10-02",-2.28,763800,{"date":1792,"open":1142,"high":1469,"low":814,"close":824,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":824},"2025-10-01",-0.34,-1.63,653000,{"date":1797,"open":1798,"high":839,"low":707,"close":1186,"change":221,"percent_change":929,"volume":1799,"transactions":9,"vwap":1186},"2025-09-30",20.78,601500,{"date":1801,"open":1172,"high":1180,"low":1081,"close":838,"change":1043,"percent_change":394,"volume":1802,"transactions":9,"vwap":838},"2025-09-29",751400,{"date":1804,"open":1805,"high":1806,"low":806,"close":1456,"change":343,"percent_change":503,"volume":1807,"transactions":9,"vwap":1456},"2025-09-26",21.07,21.18,531400,{"date":1809,"open":1458,"high":1810,"low":1811,"close":1812,"change":343,"percent_change":503,"volume":1813,"transactions":9,"vwap":1812},"2025-09-25",21.15,20.59,21.09,638000,{"date":1815,"open":580,"high":1207,"low":1812,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-24",21.19,-0.89,-4.03,695900,{"date":1821,"open":1822,"high":1823,"low":1398,"close":1824,"change":1411,"percent_change":1076,"volume":1825,"transactions":9,"vwap":1824},"2025-09-23",22.17,22.31,22.08,674500,{"date":1827,"open":1187,"high":1828,"low":1829,"close":1822,"change":220,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1822},"2025-09-22",22.33,21.99,0.14,687800,{"date":1833,"open":1834,"high":1835,"low":1381,"close":1397,"change":729,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1397},"2025-09-19",22.73,22.78,-2.64,1254300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1389,"change":468,"percent_change":1003,"volume":1358,"transactions":9,"vwap":1389},"2025-09-18",23.1,23.17,22.7,{"date":1844,"open":1845,"high":1361,"low":1846,"close":1834,"change":1244,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1834},"2025-09-17",23.55,22.47,-3.48,809700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1845,"change":1432,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1845},"2025-09-16",24.040001,24.38,23.54,-2.04,782400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1851,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1851},"2025-09-15",23.39,24.25,23.25,0.65,2.78,724800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1858,"change":1099,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1858},"2025-09-12",22.21,23.69,22.2,5.31,820700,{"date":1872,"open":550,"high":1873,"low":902,"close":1866,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1866},"2025-09-11",22.53,1.23,5.86,1330400,{"date":1878,"open":722,"high":1879,"low":708,"close":913,"change":1880,"percent_change":901,"volume":1881,"transactions":9,"vwap":913},"2025-09-10",22.25,3.55,2217900,{"date":1883,"open":1884,"high":251,"low":1885,"close":1886,"change":231,"percent_change":74,"volume":1887,"transactions":9,"vwap":1886},"2025-09-09",17.55,17.15,17.43,492000,{"date":1889,"open":1890,"high":270,"low":1891,"close":250,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":250},"2025-09-08",17.48,17.29,0.24,1.38,286700,{"date":1896,"open":1897,"high":1898,"low":227,"close":1899,"change":639,"percent_change":1793,"volume":1900,"transactions":9,"vwap":1899},"2025-09-05",17.57,17.73,17.38,170300,{"date":1902,"open":1903,"high":1581,"low":230,"close":279,"change":128,"percent_change":935,"volume":1904,"transactions":9,"vwap":279},"2025-09-04",17.1,130500,{"date":1906,"open":1907,"high":1587,"low":1908,"close":1909,"change":859,"percent_change":1656,"volume":1910,"transactions":9,"vwap":1909},"2025-09-03",17.2,16.89,17.040001,241000,{"date":1912,"open":1913,"high":271,"low":1914,"close":1907,"change":553,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-09-02",17.14,16.94,-0.86,181100,{"date":1918,"open":1890,"high":239,"low":1586,"close":1919,"change":343,"percent_change":532,"volume":1920,"transactions":9,"vwap":1919},"2025-08-29",17.35,217800,{"date":1922,"open":1587,"high":1923,"low":227,"close":1587,"change":221,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1587},"2025-08-28",17.53,1.04,198200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":281,"change":649,"percent_change":384,"volume":1931,"transactions":9,"vwap":281},"2025-08-27",16.79,17.34,16.78,201700,{"date":1933,"open":1934,"high":1909,"low":1934,"close":1935,"change":1616,"percent_change":1544,"volume":1936,"transactions":9,"vwap":1935},"2025-08-26",16.84,16.96,206500,{"date":1938,"open":1939,"high":1913,"low":1928,"close":1940,"change":199,"percent_change":292,"volume":1941,"transactions":9,"vwap":1940},"2025-08-25",16.9,16.88,208200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1939,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1939},"2025-08-22",16.33,16.98,16.01,0.71,4.39,373200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":21,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-21",15.77,16.28,15.59,16.19,2.21,649100,{"date":1959,"open":1564,"high":1960,"low":1961,"close":1962,"change":492,"percent_change":774,"volume":1963,"transactions":9,"vwap":1962},"2025-08-20",16.32,15.82,15.84,427000,{"date":1965,"open":1966,"high":1930,"low":1967,"close":1968,"change":895,"percent_change":745,"volume":1969,"transactions":9,"vwap":1968},"2025-08-19",16.74,16.26,16.35,246400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":200,"percent_change":1111,"volume":1976,"transactions":9,"vwap":1975},"2025-08-18",16.86,16.95,16.64,16.7,185400,{"date":1978,"open":1913,"high":1913,"low":1979,"close":1980,"change":420,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-15",16.53,16.81,-1.81,497300,{"date":1984,"open":198,"high":1886,"low":1935,"close":206,"change":1780,"percent_change":493,"volume":1985,"transactions":9,"vwap":206},"2025-08-14",257900,{"date":1987,"open":280,"high":1633,"low":1988,"close":1897,"change":282,"percent_change":283,"volume":1989,"transactions":9,"vwap":1897},"2025-08-13",17.52,299400,{"date":1991,"open":206,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-12",17.71,17.030001,17.6,0.68,4.02,478700,{"date":1999,"open":2000,"high":1913,"low":1928,"close":2001,"change":543,"percent_change":503,"volume":2002,"transactions":9,"vwap":2001},"2025-08-11",17,16.92,189100,{"date":2004,"open":1935,"high":2005,"low":1908,"close":2000,"change":761,"percent_change":2006,"volume":998,"transactions":9,"vwap":2000},"2025-08-08",17.18,0.89,{"date":2008,"open":187,"high":1907,"low":2009,"close":2010,"change":373,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-07",16.8,16.85,-0.77,158900,{"date":2014,"open":1972,"high":2015,"low":2009,"close":1945,"change":761,"percent_change":2006,"volume":2016,"transactions":9,"vwap":1945},"2025-08-06",17.26,181800,{"date":2018,"open":2019,"high":1914,"low":2020,"close":2021,"change":1830,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-05",16.71,16.49,16.83,0.84,175000,{"date":2025,"open":1955,"high":2026,"low":2027,"close":2028,"change":1048,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-04",16.72,16.15,16.69,3.73,203900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":373,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-01",15.91,16.27,15.81,16.09,-0.8,278100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1260,"percent_change":2045,"volume":1936,"transactions":9,"vwap":2044},"2025-07-31",16.44,16.61,16.11,16.22,-1.64,{"date":2047,"open":2048,"high":1909,"low":2049,"close":2020,"change":1021,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2020},"2025-07-30",16.87,16.36,-1.73,210900,{"date":2053,"open":2000,"high":1913,"low":2054,"close":1930,"change":543,"percent_change":503,"volume":2055,"transactions":9,"vwap":1930},"2025-07-29",16.68,241900,{"date":2057,"open":2058,"high":1909,"low":2026,"close":1972,"change":1447,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1972},"2025-07-28",16.73,1.26,281300,{"date":2062,"open":2020,"high":2063,"low":2064,"close":2065,"change":1447,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-25",16.66,16.42,16.65,1.28,145900,{"date":2069,"open":96,"high":2028,"low":1960,"close":2041,"change":639,"percent_change":873,"volume":2070,"transactions":9,"vwap":2041},"2025-07-24",268000,{"date":2072,"open":2073,"high":2026,"low":2074,"close":2075,"change":451,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-23",16.08,16.059999,16.5,3.64,360000,{"date":2079,"open":2080,"high":2027,"low":1962,"close":2080,"change":469,"percent_change":143,"volume":1515,"transactions":9,"vwap":2080},"2025-07-22",15.92,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1054,"percent_change":420,"volume":2087,"transactions":9,"vwap":2086},"2025-07-21",15.94,16.18,15.85,15.87,455800,{"date":2089,"open":2020,"high":2020,"low":2080,"close":2080,"change":1513,"percent_change":1690,"volume":2090,"transactions":9,"vwap":2080},"2025-07-18",294900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":928,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-17",16.13,16.45,16,16.31,1.05,184600,{"date":2100,"open":2036,"high":2044,"low":2101,"close":2102,"change":1470,"percent_change":47,"volume":2103,"transactions":9,"vwap":2102},"2025-07-16",15.93,16.14,304100,{"date":2105,"open":2084,"high":2106,"low":2107,"close":2108,"change":859,"percent_change":1261,"volume":2109,"transactions":9,"vwap":2108},"2025-07-15",16.25,15.97,15.98,266500,{"date":2111,"open":2112,"high":1967,"low":2112,"close":2102,"change":322,"percent_change":678,"volume":2113,"transactions":9,"vwap":2102},"2025-07-14",16.02,169900,{"date":2115,"open":1968,"high":2116,"low":2095,"close":2117,"change":1144,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-11",16.54,16.12,-1.95,371900,{"date":2121,"open":2041,"high":1930,"low":2122,"close":2041,"change":108,"percent_change":945,"volume":2123,"transactions":9,"vwap":2041},"2025-07-10",16.17,338200,{"date":2125,"open":2058,"high":2126,"low":2086,"close":2127,"change":873,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-09",16.75,16.38,-2.15,326300,{"date":2131,"open":2028,"high":1993,"low":2132,"close":1966,"change":1830,"percent_change":2022,"volume":2133,"transactions":9,"vwap":1966},"2025-07-08",16.58,372600,{"date":2135,"open":2063,"high":1972,"low":2136,"close":2137,"change":640,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-07",16.41,16.6,-1.78,491200,{"date":2141,"open":2142,"high":2143,"low":2142,"close":1939,"change":934,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1939},"2025-07-03",16.47,17.01,2.74,510000,{"date":2147,"open":2148,"high":2116,"low":2149,"close":2094,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2094},"2025-07-02",15.19,15.14,1.3,8.58,605600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":220,"percent_change":1004,"volume":2159,"transactions":9,"vwap":2158},"2025-07-01",15.03,15.44,14.87,15.15,500000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":503,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-30",15.69,15.73,15.08,15.12,-3.01,907000,{"date":2169,"open":2170,"high":2171,"low":2170,"close":1954,"change":923,"percent_change":2029,"volume":2172,"transactions":9,"vwap":1954},"2025-06-27",15.05,16.040001,727900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2155,"change":451,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2155},"2025-06-26",14.56,15.1,14.34,4.01,789200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-25",13.44,15.99,13.3,14.45,-0.75,-4.93,1167900,{"date":2190,"open":2165,"high":2191,"low":2192,"close":2193,"change":1460,"percent_change":1627,"volume":2194,"transactions":9,"vwap":2193},"2025-06-24",15.38,15.07,15.2,750500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2157,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2157},"2025-06-23",14.27,14.89,14.09,0.64,4.5,406300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":941,"percent_change":941,"volume":2209,"transactions":9,"vwap":2208},"2025-06-20",14.4,14.42,14.1,14.23,531700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2208,"change":686,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-06-18",13.88,14.24,13.81,2.45,485400,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1616,"percent_change":451,"volume":2222,"transactions":9,"vwap":2221},"2025-06-17",13.77,14.05,13.89,314700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2214,"change":323,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2214},"2025-06-16",13.94,13.98,13.73,0.8,246000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1288,"percent_change":1673,"volume":2236,"transactions":9,"vwap":2235},"2025-06-13",14,14.11,13.6,13.7,330800,{"date":2238,"open":2239,"high":2197,"low":2232,"close":2240,"change":113,"percent_change":1716,"volume":2241,"transactions":9,"vwap":2240},"2025-06-12",14.15,14.25,258100,{"date":2243,"open":2244,"high":2205,"low":2199,"close":2245,"change":199,"percent_change":629,"volume":1324,"transactions":9,"vwap":2245},"2025-06-11",14.39,14.26,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":761,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-10",14.17,14.29,14.03,14.28,1.06,297700,{"date":2255,"open":2256,"high":2239,"low":2225,"close":2257,"change":928,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-09",14.08,14.13,1.22,288900,{"date":2261,"open":2214,"high":2220,"low":2262,"close":2263,"change":1374,"percent_change":2264,"volume":2259,"transactions":9,"vwap":2263},"2025-06-06",13.68,13.96,3.03,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":544,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-05",13.91,13.97,13.43,13.55,-2.73,359700,{"date":2274,"open":2275,"high":2275,"low":2262,"close":2276,"change":629,"percent_change":1440,"volume":2277,"transactions":9,"vwap":2276},"2025-06-04",14.06,13.93,425600,{"date":2279,"open":2280,"high":2239,"low":2281,"close":2282,"change":68,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-03",13.28,13.14,14.07,6.83,687300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":657,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-02",14.74,14.79,13.05,13.17,-11.25,1043600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":431,"percent_change":1995,"volume":2299,"transactions":9,"vwap":2298},"2025-05-30",14.69,15.09,14.51,14.84,2066600,{"date":2301,"open":2083,"high":2112,"low":2302,"close":2287,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2287},"2025-05-29",14.63,-1.07,-6.77,2267200,{"date":2307,"open":2074,"high":2074,"low":2308,"close":2035,"change":393,"percent_change":564,"volume":2309,"transactions":9,"vwap":2035},"2025-05-28",15.62,468200,{"date":2311,"open":2312,"high":2102,"low":73,"close":2171,"change":138,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2171},"2025-05-27",15.51,4.29,492900,{"date":2316,"open":2193,"high":2317,"low":2148,"close":2191,"change":393,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2191},"2025-05-23",15.8,-1.47,836400,{"date":2321,"open":2322,"high":2323,"low":2176,"close":2324,"change":1752,"percent_change":2325,"volume":1737,"transactions":9,"vwap":2324},"2025-05-22",15.28,15.66,15.61,1.96,{"date":2327,"open":2328,"high":2163,"low":2148,"close":73,"change":1411,"percent_change":833,"volume":2329,"transactions":9,"vwap":73},"2025-05-21",15.26,562000,{"date":2331,"open":2332,"high":2324,"low":2148,"close":2333,"change":468,"percent_change":108,"volume":2334,"transactions":9,"vwap":2333},"2025-05-20",15.37,15.4,222700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-19",14.93,15.48,14.85,15.39,0.28,1.85,286200,{"date":2345,"open":2346,"high":2149,"low":2287,"close":2347,"change":612,"percent_change":2325,"volume":2348,"transactions":9,"vwap":2347},"2025-05-16",14.82,15.11,280600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2346,"change":200,"percent_change":1672,"volume":2354,"transactions":9,"vwap":2346},"2025-05-15",14.92,14.97,14.7,234700,{"date":2356,"open":2339,"high":2357,"low":2358,"close":2337,"change":322,"percent_change":809,"volume":2359,"transactions":9,"vwap":2337},"2025-05-14",14.99,14.75,267600,{"date":2361,"open":2362,"high":2352,"low":2207,"close":2363,"change":2364,"percent_change":2365,"volume":1920,"transactions":9,"vwap":2363},"2025-05-13",14.48,14.91,0.54,3.76,{"date":2367,"open":2368,"high":2369,"low":2239,"close":2370,"change":21,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-12",14.61,14.68,14.37,2.5,262400,{"date":2374,"open":2375,"high":2248,"low":2376,"close":2377,"change":485,"percent_change":1771,"volume":2378,"transactions":9,"vwap":2377},"2025-05-09",13.95,13.85,14.02,189000,{"date":2380,"open":2381,"high":2199,"low":2262,"close":2375,"change":649,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2375},"2025-05-08",13.82,2.27,178600,{"date":2385,"open":2386,"high":2235,"low":2182,"close":2387,"change":469,"percent_change":945,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",13.63,13.64,214400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1616,"percent_change":818,"volume":2395,"transactions":9,"vwap":2394},"2025-05-06",13.33,13.69,13.27,13.59,296800,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":1543,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-05",13.22,13.56,13.51,0.67,214300,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":788,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-02",12.96,13.46,13.42,4.44,251600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1470,"percent_change":2059,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",12.8,13.04,12.6,12.85,214600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":343,"percent_change":801,"volume":2423,"transactions":9,"vwap":2422},"2025-04-30",12.47,12.81,12.37,12.69,286400,{"date":2425,"open":2419,"high":2412,"low":2419,"close":2426,"change":1759,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-04-29",12.79,2.16,166200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":514,"percent_change":1144,"volume":2435,"transactions":9,"vwap":2434},"2025-04-28",12.55,12.65,12.35,12.52,174200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":431,"percent_change":2228,"volume":2442,"transactions":9,"vwap":2441},"2025-04-25",12.36,12.57,12.28,12.56,124900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":908,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-04-24",12.26,12.51,12.16,12.46,1.55,236100,{"date":2452,"open":2453,"high":2412,"low":2454,"close":2455,"change":1543,"percent_change":159,"volume":2456,"transactions":9,"vwap":2455},"2025-04-23",12.61,12.21,12.27,226600,{"date":180,"open":2454,"high":2438,"low":176,"close":2458,"change":282,"percent_change":1043,"volume":2459,"transactions":9,"vwap":2458},12.18,210300]