[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBF":3,"homepage-market-summary":36,"stock-historical-EBF":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"EBF","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},"Ennis, Inc.","NYSE",null,"MANIFOLD BUSINESS FORMS","Ennis Inc is a trade printer company that manufactures a broad range of printed products throughout the United States. It is engaged in the business of manufacturing, designing, and selling business forms and other printed business products to distributors located in the United States. Through a network of independent distributors, its channel encompasses independent print distributors, commercial printers, direct mail, fulfillment companies, payroll and accounts payable software companies, and advertising agencies, among others. The group operates in a single reportable segment called Print and derives its operating revenues from the manufacturing of mostly custom or semi-custom printed products sold mostly to independent distributors in the United States.","1,835","Midlothian, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.6543,1.05,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},22.56,22.72,22.88,22.53,22.55,0.01,0.04,147731.07296,4388,22.651,22.94,16.3,179469.442065136,94.3,9908,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},170372,62185760.516284,23.55,"2025-04-22",[187,188,197,207,216,225,236,243,254,265,276,286,296,305,313,323,332,343,350,359,368,377,384,393,400,406,413,421,428,437,446,455,463,471,478,488,497,507,515,523,530,536,546,554,561,571,579,586,594,603,610,616,623,631,638,644,650,654,659,666,674,682,687,694,699,704,709,716,720,726,730,734,740,748,756,765,772,779,786,790,797,803,808,815,821,828,834,839,844,848,855,860,866,872,877,882,888,896,901,905,910,917,921,926,931,935,941,947,953,957,963,968,973,977,982,986,994,998,1001,1006,1011,1019,1023,1028,1032,1036,1040,1045,1049,1053,1058,1063,1065,1069,1074,1079,1083,1088,1094,1098,1101,1106,1110,1112,1117,1122,1125,1128,1132,1137,1139,1142,1147,1151,1155,1159,1164,1168,1172,1177,1182,1185,1188,1192,1195,1199,1204,1211,1218,1225,1233,1240,1247,1253,1259,1265,1270,1275,1283,1289,1296,1304,1312,1320,1327,1333,1339,1344,1350,1357,1362,1370,1375,1380,1386,1392,1398,1403,1409,1415,1420,1422,1427,1433,1440,1448,1455,1461,1468,1475,1480,1487,1495,1500,1506,1514,1521,1528,1535,1542,1550,1555,1560,1567,1572,1577,1581,1587,1593,1596,1601,1609,1615,1618,1622,1625,1629,1633,1637,1642,1647,1653,1657,1661,1667,1671,1677,1682,1687,1692,1696,1700,1707,1710,1714,1718,1722,1726,1731,1736,1741,1744,1747,1750,1754,1758,1762,1768,1772,1776,1779,1783,1788,1792,1795,1799,1803,1808,1812,1817,1821,1824,1827,1831,1834,1837,1841,1845,1850,1853,1856,1860,1863,1868,1874,1878,1881,1886,1889,1893,1896,1900,1904,1908,1911,1914,1918,1922,1925,1928,1932,1937,1940,1943,1948,1954,1957,1961,1964,1968,1970,1975,1980,1983,1987,1991,1994,1999,2002,2006,2011,2015,2018,2021,2023,2027,2031,2035,2037,2040,2044,2047,2051,2056,2063,2069,2074,2079,2084,2088,2093,2098,2103,2108,2110,2114,2118,2121,2125,2129,2134,2138,2142,2145,2149],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":27,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",22.47,22.6,22.19,0.18,163017.340074,3040,22.4844,{"date":198,"open":21,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",22.68,22.31,22.51,0.05,0.22,236447.43053,4550,22.5527,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":203,"volume":213,"transactions":214,"vwap":215},"2026-09-29",22.34,22.65,22.16,22.46,178462.349509,3131,22.4135,{"date":217,"open":218,"high":212,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",22.12,22.41,0.28,1.27,218164.937902,4102,22.3674,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",22.27,22.4,22.02,22.13,-0.18,-0.81,155921.3159,3997,22.1484,{"date":237,"open":218,"high":200,"low":238,"close":200,"change":239,"percent_change":73,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.745,0.2,180391.425855,3901,22.1326,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",22.09,22.15,21.72,22.11,0.03,0.14,186981.040203,4070,21.9984,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",21.57,22.17,21.535,22.08,0.59,2.75,235190.326073,5566,21.9681,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.33,21.5799,21.1,21.49,0.17,0.8,177165.286517,3808,21.3806,{"date":277,"open":278,"high":279,"low":269,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",21.31,21.4799,21.32,-0.07,-0.33,457299.1221,3891,21.3,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":202,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",21.44,21.52,21.15,21.39,0.23,138546.904518,3742,21.4256,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":202,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-16",21.38,21.51,21.1101,21.34,110332.639383,2684,21.306,{"date":306,"open":267,"high":307,"low":308,"close":309,"change":26,"percent_change":202,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.415,21,21.29,128718.104198,4207,21.2977,{"date":314,"open":278,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.605,21.27,21.28,-0.02,-0.09,119142.617854,3662,21.3583,{"date":324,"open":278,"high":325,"low":326,"close":285,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",21.315,21.07,0.13,0.61,134934.8576,2814,21.2517,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",21.26,21.305,20.84,21.17,-0.1,-0.47,135790.49368,3904,21.0789,{"date":344,"open":337,"high":301,"low":345,"close":316,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",21.095,0,135094.30376,3161,21.2491,{"date":351,"open":317,"high":352,"low":353,"close":316,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",21.435,21.136,-0.19,-0.89,204838.63106,3376,21.2891,{"date":360,"open":337,"high":270,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",21.135,21.46,0.16,0.75,95235.8931,3025,21.4003,{"date":369,"open":370,"high":371,"low":372,"close":285,"change":373,"percent_change":52,"volume":374,"transactions":375,"vwap":376},"2026-09-03",21.23,21.3699,20.89,0.21,133292.796635,3342,21.225,{"date":378,"open":379,"high":370,"low":308,"close":380,"change":346,"percent_change":346,"volume":381,"transactions":382,"vwap":383},"2026-09-02",21.14,21.09,160356.492502,4477,21.1141,{"date":385,"open":280,"high":386,"low":387,"close":380,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",21.36,21.02,-0.25,-1.17,101453.895598,2644,21.1456,{"date":394,"open":299,"high":395,"low":316,"close":301,"change":231,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",21.58,-0.84,135933.233515,2869,21.3594,{"date":401,"open":256,"high":402,"low":278,"close":289,"change":202,"percent_change":292,"volume":403,"transactions":404,"vwap":405},"2026-08-28",21.87,119981.32976,2799,21.5344,{"date":407,"open":291,"high":299,"low":317,"close":408,"change":118,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",21.47,-0.05,144443.94127,3541,21.3932,{"date":414,"open":256,"high":415,"low":416,"close":417,"change":249,"percent_change":250,"volume":418,"transactions":419,"vwap":420},"2026-08-26",21.595,21.45,21.48,113189.112675,3728,21.5123,{"date":422,"open":288,"high":423,"low":424,"close":416,"change":281,"percent_change":282,"volume":425,"transactions":426,"vwap":427},"2026-08-25",21.5,21.22,116775.757871,4054,21.3887,{"date":429,"open":430,"high":431,"low":432,"close":289,"change":409,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",21.74,21.8899,21.4401,-0.23,168612.4538,4897,21.5658,{"date":438,"open":192,"high":439,"low":440,"close":256,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",22.28,21.54,-0.58,-2.62,350267.961741,4538,21.6621,{"date":447,"open":448,"high":449,"low":450,"close":246,"change":451,"percent_change":355,"volume":452,"transactions":453,"vwap":454},"2026-08-20",22.21,22.515,22.01,-0.2,211533.156879,4415,22.1908,{"date":456,"open":21,"high":31,"low":457,"close":458,"change":231,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",22.26,22.35,-0.8,225297.983848,4234,22.4515,{"date":464,"open":465,"high":191,"low":466,"close":24,"change":373,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",22.5,22.315,0.94,178596.701959,5795,22.5169,{"date":472,"open":473,"high":21,"low":473,"close":474,"change":203,"percent_change":52,"volume":475,"transactions":476,"vwap":477},"2026-08-17",22,22.32,243723.185617,4340,22.3441,{"date":479,"open":211,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",22.215,21.98,22.1,0.02,0.09,99485.351535,2293,22.0707,{"date":489,"open":218,"high":490,"low":491,"close":259,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",22.22,21.83,0.12,0.55,127795.77329,3111,22.0146,{"date":498,"open":473,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",22.2505,21.79,21.96,-0.17,-0.77,156951.918424,2904,21.9057,{"date":508,"open":509,"high":510,"low":229,"close":230,"change":113,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",22.04,22.3,0.27,125471.838046,3298,22.1424,{"date":516,"open":211,"high":458,"low":517,"close":518,"change":433,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",21.97,22.07,-1.03,120131.409886,3125,22.1176,{"date":524,"open":525,"high":465,"low":230,"close":510,"change":484,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",22.23,0.41,113258.185017,2819,22.3163,{"date":531,"open":227,"high":25,"low":532,"close":448,"change":26,"percent_change":202,"volume":533,"transactions":534,"vwap":535},"2026-08-06",22.1524,122746.96565,2600,22.3054,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",22.38,21.75,22.2,-0.12,-0.54,104060.96895,3062,22.1971,{"date":547,"open":548,"high":549,"low":550,"close":474,"change":128,"percent_change":123,"volume":551,"transactions":552,"vwap":553},"2026-08-04",21.91,22.3999,21.81,154303.79816,4299,22.2635,{"date":555,"open":501,"high":540,"low":556,"close":518,"change":511,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",21.7501,1.24,191781.768318,3872,22.0436,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":250,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",21.59,21.85,21.37,21.8,0.65,112190.768012,3748,21.6792,{"date":572,"open":573,"high":573,"low":352,"close":574,"change":388,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",21.82,21.66,-1.14,93148.784772,2298,21.5971,{"date":580,"open":581,"high":582,"low":238,"close":548,"change":483,"percent_change":484,"volume":583,"transactions":584,"vwap":585},"2026-07-29",21.9,22.03,124751.194708,3814,21.9004,{"date":587,"open":481,"high":588,"low":589,"close":590,"change":363,"percent_change":165,"volume":591,"transactions":592,"vwap":593},"2026-07-28",22.18,21.76,21.89,101701.691076,3129,21.9018,{"date":595,"open":596,"high":564,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",21.65,21.73,0.15,0.7,93021.896813,2788,21.7423,{"date":604,"open":288,"high":605,"low":285,"close":395,"change":128,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",21.6389,1.17,113341.088613,2804,21.506,{"date":611,"open":337,"high":612,"low":308,"close":267,"change":202,"percent_change":292,"volume":613,"transactions":614,"vwap":615},"2026-07-23",21.43,130924.714349,4065,21.3138,{"date":617,"open":334,"high":618,"low":619,"close":317,"change":249,"percent_change":250,"volume":620,"transactions":621,"vwap":622},"2026-07-22",21.35,21.08,78354.2188,2654,21.2118,{"date":624,"open":424,"high":278,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":376},"2026-07-21",21.0417,21.25,-0.08,-0.38,98339.159969,2679,{"date":632,"open":612,"high":633,"low":634,"close":267,"change":409,"percent_change":433,"volume":635,"transactions":636,"vwap":637},"2026-07-20",21.455,21.1301,96734.92545,2339,21.2753,{"date":639,"open":640,"high":641,"low":317,"close":298,"change":282,"percent_change":642,"volume":643,"transactions":9,"vwap":298},"2026-07-17",21.67,21.99,-1.52,135700,{"date":645,"open":301,"high":539,"low":267,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-16",21.71,0.54,2.55,175300,{"date":651,"open":326,"high":267,"low":326,"close":337,"change":598,"percent_change":652,"volume":653,"transactions":9,"vwap":337},"2026-07-15",0.71,110600,{"date":655,"open":424,"high":334,"low":387,"close":387,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":387},"2026-07-14",-0.28,-1.31,106500,{"date":660,"open":661,"high":288,"low":662,"close":285,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":285},"2026-07-13",20.81,20.8,0.45,2.16,187500,{"date":667,"open":372,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",21.11,20.78,20.85,-0.36,-1.7,140600,{"date":675,"open":676,"high":424,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-09",20.96,20.88,21.21,0.1,0.47,121900,{"date":683,"open":684,"high":317,"low":308,"close":668,"change":319,"percent_change":685,"volume":686,"transactions":9,"vwap":668},"2026-07-08",21.16,-0.42,142400,{"date":688,"open":289,"high":689,"low":290,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",21.6,21.2,-0.03,-0.14,140100,{"date":695,"open":362,"high":596,"low":269,"close":370,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":370},"2026-07-06",-0.26,-1.21,175600,{"date":700,"open":646,"high":589,"low":386,"close":270,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":270},"2026-07-02",-0.22,-1.01,90800,{"date":705,"open":618,"high":706,"low":285,"close":646,"change":707,"percent_change":664,"volume":708,"transactions":9,"vwap":646},"2026-07-01",21.92,0.46,155600,{"date":710,"open":711,"high":712,"low":308,"close":626,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":626},"2026-06-30",21.55,21.56,-0.41,-1.89,196100,{"date":717,"open":581,"high":581,"low":301,"close":574,"change":433,"percent_change":718,"volume":719,"transactions":9,"vwap":574},"2026-06-29",-1.05,170200,{"date":721,"open":317,"high":590,"low":722,"close":590,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":590},"2026-06-26",21.24,0.72,3.4,697700,{"date":727,"open":334,"high":278,"low":676,"close":337,"change":728,"percent_change":656,"volume":729,"transactions":9,"vwap":337},"2026-06-25",-0.06,132000,{"date":731,"open":732,"high":423,"low":372,"close":370,"change":354,"percent_change":355,"volume":733,"transactions":9,"vwap":370},"2026-06-24",21.42,305300,{"date":735,"open":736,"high":417,"low":736,"close":732,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":732},"2026-06-23",20.1,0.96,4.69,177500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":327,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-22",20.040001,20.6,19.99,20.46,0.64,193700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":220,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",20.19,20.43,20.12,20.33,1.4,319800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-17",20.4,20.56,20,20.049999,-0.46,-2.24,132900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":598,"percent_change":165,"volume":771,"transactions":9,"vwap":770},"2026-06-16",20.5,20.74,20.18,20.51,104500,{"date":773,"open":774,"high":670,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-15",20.68,20.36,-0.39,-1.88,159400,{"date":780,"open":677,"high":781,"low":782,"close":783,"change":728,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-12",21.19,20.7,20.75,-0.29,140300,{"date":787,"open":308,"high":308,"low":783,"close":661,"change":281,"percent_change":788,"volume":789,"transactions":9,"vwap":661},"2026-06-11",-0.34,103900,{"date":791,"open":768,"high":792,"low":793,"close":677,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":677},"2026-06-10",20.98,20.59,0.33,1.61,96700,{"date":798,"open":758,"high":782,"low":758,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",20.55,0.24,1.18,110500,{"date":804,"open":793,"high":774,"low":805,"close":805,"change":656,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-08",20.31,-1.36,116300,{"date":809,"open":810,"high":811,"low":770,"close":793,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":793},"2026-06-05",20.61,20.82,0.07,0.34,94200,{"date":816,"open":758,"high":774,"low":758,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-04",20.52,0.36,1.79,84300,{"date":822,"open":793,"high":793,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-03",20.14,20.16,-0.57,-2.75,103600,{"date":829,"open":830,"high":336,"low":753,"close":831,"change":327,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-02",20.49,20.73,0.63,96300,{"date":835,"open":836,"high":774,"low":753,"close":743,"change":250,"percent_change":837,"volume":838,"transactions":9,"vwap":743},"2026-06-01",20.42,0.68,166300,{"date":840,"open":841,"high":767,"low":842,"close":745,"change":627,"percent_change":776,"volume":843,"transactions":9,"vwap":745},"2026-05-29",20.41,20.28,124900,{"date":845,"open":770,"high":743,"low":842,"close":846,"change":249,"percent_change":598,"volume":847,"transactions":9,"vwap":846},"2026-05-28",20.54,107100,{"date":849,"open":850,"high":851,"low":852,"close":770,"change":484,"percent_change":853,"volume":854,"transactions":9,"vwap":770},"2026-05-27",20.38,20.65,20.08,0.44,120300,{"date":856,"open":842,"high":857,"low":750,"close":836,"change":250,"percent_change":858,"volume":859,"transactions":9,"vwap":836},"2026-05-26",20.48,0.69,108100,{"date":861,"open":862,"high":805,"low":863,"close":842,"change":800,"percent_change":864,"volume":865,"transactions":9,"vwap":842},"2026-05-22",20.22,19.97,1.2,136000,{"date":867,"open":868,"high":869,"low":870,"close":742,"change":27,"percent_change":239,"volume":871,"transactions":9,"vwap":742},"2026-05-21",19.96,20.15,19.7,164500,{"date":873,"open":761,"high":874,"low":868,"close":760,"change":728,"percent_change":875,"volume":876,"transactions":9,"vwap":760},"2026-05-20",20.23,-0.3,171000,{"date":878,"open":753,"high":767,"low":742,"close":879,"change":282,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-19",20.059999,-1.62,117600,{"date":883,"open":868,"high":830,"low":868,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-18",20.39,0.37,1.85,105700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":696,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-15",20.26,20.34,19.98,20.02,-1.28,98800,{"date":897,"open":898,"high":857,"low":899,"close":842,"change":484,"percent_change":663,"volume":900,"transactions":9,"vwap":842},"2026-05-14",20.29,20.17,100500,{"date":902,"open":903,"high":890,"low":868,"close":750,"change":118,"percent_change":409,"volume":904,"transactions":9,"vwap":750},"2026-05-13",20.09,144300,{"date":906,"open":841,"high":841,"low":752,"close":907,"change":541,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-12",20.2,-0.59,107500,{"date":911,"open":774,"high":774,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-11",20.24,20.32,-0.35,-1.69,129500,{"date":918,"open":770,"high":783,"low":767,"close":919,"change":541,"percent_change":441,"volume":920,"transactions":9,"vwap":919},"2026-05-08",20.67,88700,{"date":922,"open":923,"high":924,"low":913,"close":924,"change":853,"percent_change":664,"volume":925,"transactions":9,"vwap":924},"2026-05-07",20.35,20.79,149600,{"date":927,"open":919,"high":919,"low":928,"close":923,"change":451,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-05-06",20.13,-0.97,145300,{"date":932,"open":933,"high":372,"low":805,"close":799,"change":202,"percent_change":800,"volume":934,"transactions":9,"vwap":799},"2026-05-05",20.53,136100,{"date":936,"open":937,"high":619,"low":892,"close":767,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":767},"2026-05-04",20.93,-0.62,-2.94,608600,{"date":942,"open":943,"high":379,"low":768,"close":944,"change":800,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-01",20.9,21.12,1.15,146000,{"date":948,"open":949,"high":950,"low":923,"close":677,"change":220,"percent_change":951,"volume":952,"transactions":9,"vwap":677},"2026-04-30",20.63,20.94,1.36,227300,{"date":954,"open":955,"high":783,"low":770,"close":743,"change":728,"percent_change":784,"volume":956,"transactions":9,"vwap":743},"2026-04-29",20.58,130500,{"date":958,"open":851,"high":669,"low":959,"close":960,"change":961,"percent_change":221,"volume":962,"transactions":9,"vwap":960},"2026-04-28",20.44,20.66,0.26,125400,{"date":964,"open":850,"high":965,"low":966,"close":758,"change":812,"percent_change":813,"volume":967,"transactions":9,"vwap":758},"2026-04-27",20.47,20.25,130400,{"date":969,"open":817,"high":970,"low":769,"close":753,"change":696,"percent_change":971,"volume":972,"transactions":9,"vwap":753},"2026-04-24",20.83,-1.26,174900,{"date":974,"open":751,"high":336,"low":898,"close":793,"change":961,"percent_change":975,"volume":976,"transactions":9,"vwap":793},"2026-04-23",1.28,187900,{"date":978,"open":979,"high":753,"low":979,"close":753,"change":647,"percent_change":980,"volume":981,"transactions":9,"vwap":753},"2026-04-22",19.8,2.73,216700,{"date":983,"open":979,"high":869,"low":870,"close":984,"change":249,"percent_change":598,"volume":985,"transactions":9,"vwap":984},"2026-04-21",19.79,223700,{"date":987,"open":988,"high":424,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-20",21.040001,19.55,19.76,-1.91,-8.81,409900,{"date":995,"open":416,"high":566,"low":618,"close":640,"change":818,"percent_change":996,"volume":997,"transactions":9,"vwap":640},"2026-04-17",1.69,247400,{"date":999,"open":309,"high":417,"low":317,"close":278,"change":319,"percent_change":685,"volume":1000,"transactions":9,"vwap":278},"2026-04-16",99800,{"date":1002,"open":247,"high":247,"low":944,"close":1003,"change":1004,"percent_change":672,"volume":1005,"transactions":9,"vwap":1003},"2026-04-15",21.4,-0.37,167500,{"date":1007,"open":706,"high":706,"low":589,"close":1008,"change":696,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-14",21.77,-1.18,147300,{"date":1012,"open":1013,"high":1014,"low":550,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-13",21.94,22.059999,22.030001,-0.21,-0.94,129000,{"date":1020,"open":510,"high":458,"low":473,"close":1021,"change":541,"percent_change":542,"volume":1022,"transactions":9,"vwap":1021},"2026-04-10",22.24,95000,{"date":1024,"open":641,"high":1025,"low":501,"close":1025,"change":800,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",22.36,1.08,135400,{"date":1029,"open":481,"high":588,"low":548,"close":218,"change":133,"percent_change":1030,"volume":1031,"transactions":9,"vwap":218},"2026-04-08",1.84,143700,{"date":1033,"open":500,"high":1034,"low":596,"close":247,"change":409,"percent_change":433,"volume":1035,"transactions":9,"vwap":247},"2026-04-07",21.86,77800,{"date":1037,"open":689,"high":500,"low":712,"close":1008,"change":1038,"percent_change":885,"volume":1039,"transactions":9,"vwap":1008},"2026-04-06",0.08,75500,{"date":1041,"open":1042,"high":581,"low":416,"close":1043,"change":113,"percent_change":220,"volume":1044,"transactions":9,"vwap":1043},"2026-04-02",21.63,21.69,88600,{"date":1046,"open":423,"high":589,"low":309,"close":1042,"change":373,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1042},"2026-04-01",0.98,119100,{"date":1050,"open":581,"high":1051,"low":285,"close":732,"change":282,"percent_change":642,"volume":1052,"transactions":9,"vwap":732},"2026-03-31",21.95,197700,{"date":1054,"open":423,"high":402,"low":386,"close":539,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":539},"2026-03-30",0.43,2.02,208300,{"date":1059,"open":285,"high":1060,"low":334,"close":280,"change":541,"percent_change":1061,"volume":1062,"transactions":9,"vwap":280},"2026-03-27",21.41,-0.56,105400,{"date":1064,"open":316,"high":423,"low":334,"close":288,"change":1038,"percent_change":885,"volume":916,"transactions":9,"vwap":288},"2026-03-26",{"date":1066,"open":270,"high":270,"low":1067,"close":386,"change":318,"percent_change":319,"volume":1068,"transactions":9,"vwap":386},"2026-03-25",21.030001,97400,{"date":1070,"open":1071,"high":289,"low":950,"close":298,"change":961,"percent_change":1072,"volume":1073,"transactions":9,"vwap":298},"2026-03-24",20.95,1.23,135000,{"date":1075,"open":831,"high":626,"low":1076,"close":944,"change":837,"percent_change":1077,"volume":1078,"transactions":9,"vwap":944},"2026-03-23",20.69,3.33,177800,{"date":1080,"open":759,"high":759,"low":1081,"close":959,"change":118,"percent_change":409,"volume":1082,"transactions":9,"vwap":959},"2026-03-20",20.27,711400,{"date":1084,"open":884,"high":793,"low":1085,"close":1086,"change":26,"percent_change":202,"volume":1087,"transactions":9,"vwap":1086},"2026-03-19",20.21,20.45,183600,{"date":1089,"open":1090,"high":1091,"low":836,"close":959,"change":762,"percent_change":1092,"volume":1093,"transactions":9,"vwap":959},"2026-03-18",20.87,20.92,-2.2,172700,{"date":1095,"open":380,"high":280,"low":336,"close":943,"change":1096,"percent_change":575,"volume":1097,"transactions":9,"vwap":943},"2026-03-17",-0.24,181300,{"date":1099,"open":626,"high":278,"low":1100,"close":379,"change":118,"percent_change":409,"volume":785,"transactions":9,"vwap":379},"2026-03-16",20.99,{"date":1102,"open":334,"high":301,"low":1067,"close":290,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":290},"2026-03-13",-0.11,-0.52,130200,{"date":1107,"open":269,"high":288,"low":380,"close":334,"change":27,"percent_change":1108,"volume":1109,"transactions":9,"vwap":334},"2026-03-12",0.19,141900,{"date":1111,"open":1067,"high":316,"low":1100,"close":424,"change":1108,"percent_change":73,"volume":920,"transactions":9,"vwap":424},"2026-03-11",{"date":1113,"open":619,"high":298,"low":1100,"close":1067,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1067},"2026-03-10",-0.13,-0.61,125700,{"date":1118,"open":380,"high":316,"low":669,"close":684,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":684},"2026-03-09",-0.15,-0.7,176000,{"date":1123,"open":988,"high":618,"low":970,"close":278,"change":679,"percent_change":680,"volume":1124,"transactions":9,"vwap":278},"2026-03-06",191800,{"date":1126,"open":316,"high":280,"low":290,"close":678,"change":696,"percent_change":697,"volume":1127,"transactions":9,"vwap":678},"2026-03-05",120800,{"date":1129,"open":379,"high":689,"low":950,"close":408,"change":220,"percent_change":1130,"volume":1131,"transactions":9,"vwap":408},"2026-03-04",1.32,168000,{"date":1133,"open":851,"high":424,"low":949,"close":781,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":781},"2026-03-03",0.11,0.52,134900,{"date":1138,"open":792,"high":722,"low":676,"close":619,"change":691,"percent_change":692,"volume":925,"transactions":9,"vwap":619},"2026-03-02",{"date":1140,"open":1090,"high":781,"low":919,"close":668,"change":812,"percent_change":794,"volume":1141,"transactions":9,"vwap":668},"2026-02-27",217900,{"date":1143,"open":1144,"high":280,"low":1091,"close":988,"change":231,"percent_change":1145,"volume":1146,"transactions":9,"vwap":988},"2026-02-26",21.18,-0.85,182400,{"date":1148,"open":619,"high":316,"low":970,"close":424,"change":492,"percent_change":1149,"volume":1150,"transactions":9,"vwap":424},"2026-02-25",0.57,177100,{"date":1152,"open":924,"high":290,"low":924,"close":269,"change":148,"percent_change":1153,"volume":1154,"transactions":9,"vwap":269},"2026-02-24",1.54,124100,{"date":1156,"open":745,"high":1071,"low":836,"close":669,"change":148,"percent_change":1157,"volume":1158,"transactions":9,"vwap":669},"2026-02-23",1.56,213400,{"date":1160,"open":933,"high":1161,"low":1162,"close":745,"change":691,"percent_change":1119,"volume":1163,"transactions":9,"vwap":745},"2026-02-20",20.62,20.11,198300,{"date":1165,"open":759,"high":782,"low":1086,"close":830,"change":701,"percent_change":1166,"volume":1167,"transactions":9,"vwap":830},"2026-02-19",-1.06,150200,{"date":1169,"open":817,"high":831,"low":751,"close":1170,"change":327,"percent_change":832,"volume":1171,"transactions":9,"vwap":1170},"2026-02-18",20.71,134400,{"date":1173,"open":851,"high":1174,"low":850,"close":955,"change":231,"percent_change":1175,"volume":1176,"transactions":9,"vwap":955},"2026-02-17",20.72,-0.87,169500,{"date":1178,"open":767,"high":661,"low":1081,"close":1179,"change":818,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-13",20.76,1.76,123500,{"date":1183,"open":933,"high":851,"low":1085,"close":758,"change":541,"percent_change":441,"volume":1184,"transactions":9,"vwap":758},"2026-02-12",129200,{"date":1186,"open":919,"high":783,"low":898,"close":817,"change":691,"percent_change":1119,"volume":1187,"transactions":9,"vwap":817},"2026-02-11",96100,{"date":1189,"open":857,"high":662,"low":836,"close":799,"change":1108,"percent_change":1190,"volume":1191,"transactions":9,"vwap":799},"2026-02-10",0.93,149200,{"date":1193,"open":841,"high":846,"low":907,"close":775,"change":409,"percent_change":1096,"volume":1194,"transactions":9,"vwap":775},"2026-02-09",119000,{"date":1196,"open":1086,"high":851,"low":874,"close":841,"change":1197,"percent_change":451,"volume":1198,"transactions":9,"vwap":841},"2026-02-06",-0.04,181100,{"date":1200,"open":1201,"high":933,"low":903,"close":1086,"change":1038,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1086},"2026-02-05",20.3,0.39,206100,{"date":1205,"open":1206,"high":758,"low":984,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-04",19.81,20.37,0.6,3.03,215500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1197,"percent_change":451,"volume":1217,"transactions":9,"vwap":1216},"2026-02-03",19.85,19.9,19.51,19.77,179900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1206,"change":148,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1206},"2026-02-02",19.56,19.88,19.4,1.64,257400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":813,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-30",19.14,19.64,19.11,19.49,1.78,197000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":271,"percent_change":73,"volume":1239,"transactions":9,"vwap":1238},"2026-01-29",19.07,19.26,18.87,19.15,239500,{"date":1241,"open":1242,"high":1222,"low":1243,"close":1244,"change":282,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-28",19.36,18.97,18.98,-1.71,169600,{"date":1248,"open":1249,"high":1250,"low":1238,"close":1251,"change":812,"percent_change":818,"volume":1252,"transactions":9,"vwap":1251},"2026-01-27",19.3,19.44,19.31,108900,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":627,"percent_change":713,"volume":1258,"transactions":9,"vwap":1257},"2026-01-26",19.41,19.1,19.24,143800,{"date":1260,"open":1228,"high":990,"low":1261,"close":1262,"change":628,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-23",19.18,19.32,-1.93,150400,{"date":1266,"open":989,"high":1267,"low":1215,"close":870,"change":598,"percent_change":1268,"volume":1269,"transactions":9,"vwap":870},"2026-01-22",19.86,0.77,171800,{"date":1271,"open":1229,"high":1220,"low":1229,"close":989,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":989},"2026-01-21",0.42,2.2,222100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":692,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-20",19.16,19.25,19,19.13,-0.73,148200,{"date":1284,"open":1285,"high":1286,"low":1244,"close":1287,"change":484,"percent_change":680,"volume":1288,"transactions":9,"vwap":1287},"2026-01-16",19.09,19.29,19.27,184300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1261,"change":220,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1261},"2026-01-15",18.88,19.28,18.8,1.48,169700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":795,"volume":1303,"transactions":9,"vwap":1301},"2026-01-14",18.56,19.02,18.55,18.9,0.3,325600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":691,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-13",18.61,18.75,18.44,18.6,-0.16,174400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":239,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-12",18.4,18.71,18.2,18.63,1.09,186200,{"date":1321,"open":1322,"high":1308,"low":1323,"close":1324,"change":148,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-09",18.11,18.02,18.43,1.77,195200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1322,"change":249,"percent_change":271,"volume":1332,"transactions":9,"vwap":1322},"2026-01-08",17.72,18.21,17.7,301200,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":728,"percent_change":282,"volume":1338,"transactions":9,"vwap":1337},"2026-01-07",18.25,17.86,18.08,242600,{"date":1340,"open":1341,"high":1330,"low":1342,"close":1343,"change":1038,"percent_change":853,"volume":1097,"transactions":9,"vwap":1343},"2026-01-06",18.07,17.89,18.14,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":113,"percent_change":794,"volume":1349,"transactions":9,"vwap":1348},"2026-01-05",17.96,18.35,18.059999,232200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":118,"percent_change":728,"volume":1356,"transactions":9,"vwap":1355},"2026-01-02",18.01,18.18,17.78,18,148600,{"date":1358,"open":1347,"high":1347,"low":1355,"close":1352,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1352},"2025-12-31",-0.32,-1.75,143600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1103,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-30",18.34,18.46,18.22,18.33,-0.6,176600,{"date":1371,"open":1372,"high":1365,"low":1366,"close":1308,"change":598,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1308},"2025-12-29",18.29,0.82,240400,{"date":1376,"open":1322,"high":1377,"low":1352,"close":1372,"change":363,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1372},"2025-12-26",18.36,0.88,225500,{"date":1381,"open":1322,"high":1382,"low":1383,"close":1384,"change":202,"percent_change":220,"volume":1385,"transactions":9,"vwap":1384},"2025-12-24",18.19,17.9,18.13,133800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1337,"change":692,"percent_change":503,"volume":1391,"transactions":9,"vwap":1337},"2025-12-23",18.12,18.31,17.45,288000,{"date":1393,"open":1394,"high":1279,"low":1395,"close":1366,"change":598,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1366},"2025-12-22",18.67,17.95,0.83,332200,{"date":1399,"open":1335,"high":1400,"low":1395,"close":1341,"change":788,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1341},"2025-12-19",18.38,-1.85,431800,{"date":1404,"open":1343,"high":1405,"low":1343,"close":1406,"change":511,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-18",18.47,18.41,1.49,194200,{"date":1410,"open":1411,"high":1412,"low":1342,"close":1343,"change":1119,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1343},"2025-12-17",18.15,18.27,-0.82,205200,{"date":1416,"open":1372,"high":1314,"low":1417,"close":1372,"change":409,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1372},"2025-12-16",18.16,-0.27,169400,{"date":1421,"open":1347,"high":1405,"low":1335,"close":1364,"change":318,"percent_change":1103,"volume":1232,"transactions":9,"vwap":1364},"2025-12-15",{"date":1423,"open":1316,"high":1424,"low":1425,"close":1377,"change":327,"percent_change":652,"volume":1426,"transactions":9,"vwap":1377},"2025-12-12",18.48,18.049999,206000,{"date":1428,"open":1429,"high":1335,"low":1429,"close":1430,"change":853,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-11",17.75,18.23,2.47,254600,{"date":1434,"open":1329,"high":1435,"low":1436,"close":1437,"change":1134,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-10",17.99,17.56,17.79,0.62,218900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":128,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-09",17.4,17.73,17.34,17.68,1.43,219100,{"date":1449,"open":1450,"high":1451,"low":1442,"close":1452,"change":671,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-08",17.76,17.81,17.43,-2.02,142800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1437,"change":1108,"percent_change":1026,"volume":1460,"transactions":9,"vwap":1437},"2025-12-05",17.69,17.91,17.63,162400,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":875,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-04",17.83,17.54,17.6,-1.68,167200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1383,"change":1302,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1383},"2025-12-03",17.59,17.97,17.49,1.7,176200,{"date":1476,"open":1477,"high":1459,"low":1478,"close":1465,"change":26,"percent_change":113,"volume":1479,"transactions":9,"vwap":1465},"2025-12-02",17.58,17.33,161800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1470,"change":598,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1470},"2025-12-01",17.28,17.62,17.26,0.86,219500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":193,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-28",17.27,17.48,17.24,17.44,1.04,145900,{"date":1496,"open":1482,"high":1497,"low":1498,"close":1484,"change":338,"percent_change":441,"volume":1499,"transactions":9,"vwap":1484},"2025-11-26",17.39,17.22,185100,{"date":1501,"open":1502,"high":1472,"low":1502,"close":1503,"change":1272,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-25",16.99,17.36,2.48,233000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1114,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-24",17,17.11,16.85,16.94,-0.76,843200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1302,"percent_change":819,"volume":1520,"transactions":9,"vwap":1519},"2025-11-21",16.83,17.1,16.78,17.07,156100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":327,"percent_change":138,"volume":1527,"transactions":9,"vwap":1526},"2025-11-20",16.71,16.79,16.51,16.77,181700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":26,"percent_change":113,"volume":1534,"transactions":9,"vwap":1533},"2025-11-19",16.7,16.75,16.54,16.64,141600,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":128,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-18",16.37,16.74,16.63,1.53,178900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1104,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-17",16.82,16.87,16.33,16.38,-3.08,240800,{"date":1551,"open":1552,"high":1552,"low":1539,"close":1553,"change":627,"percent_change":339,"volume":1554,"transactions":9,"vwap":1553},"2025-11-14",16.95,16.9,211700,{"date":1556,"open":1557,"high":1558,"low":1531,"close":1559,"change":679,"percent_change":260,"volume":871,"transactions":9,"vwap":1559},"2025-11-13",16.76,17.02,16.98,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":281,"percent_change":713,"volume":1566,"transactions":9,"vwap":1565},"2025-11-12",17.01,17.09,16.66,16.88,148100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1552,"change":281,"percent_change":713,"volume":1097,"transactions":9,"vwap":1552},"2025-11-11",17.08,17.25,16.93,{"date":1573,"open":1508,"high":1574,"low":1553,"close":1558,"change":202,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1558},"2025-11-10",17.16,0.29,265400,{"date":1578,"open":1502,"high":1503,"low":1571,"close":1579,"change":249,"percent_change":193,"volume":1580,"transactions":9,"vwap":1579},"2025-11-07",16.97,253000,{"date":1582,"open":1583,"high":1574,"low":1584,"close":1511,"change":1016,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1511},"2025-11-06",17.030001,16.86,-1.22,280000,{"date":1588,"open":1589,"high":1489,"low":1511,"close":1590,"change":1108,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-05",16.96,17.15,1.12,205400,{"date":1594,"open":1569,"high":1569,"low":1531,"close":1589,"change":691,"percent_change":231,"volume":1595,"transactions":9,"vwap":1589},"2025-11-04",253100,{"date":1597,"open":1598,"high":1390,"low":1537,"close":1502,"change":260,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1502},"2025-11-03",16.41,3.6,636500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1119,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-31",16.52,16.57,16.34,16.4,-0.91,209400,{"date":1610,"open":1611,"high":1612,"low":32,"close":1613,"change":27,"percent_change":800,"volume":1614,"transactions":9,"vwap":1613},"2025-10-30",16.45,16.59,16.55,286800,{"date":1616,"open":1564,"high":1544,"low":1598,"close":1525,"change":354,"percent_change":575,"volume":1617,"transactions":9,"vwap":1525},"2025-10-29",247100,{"date":1619,"open":1604,"high":1518,"low":1620,"close":1530,"change":327,"percent_change":138,"volume":1621,"transactions":9,"vwap":1530},"2025-10-28",16.47,192100,{"date":1623,"open":1508,"high":1558,"low":1604,"close":1604,"change":628,"percent_change":763,"volume":1624,"transactions":9,"vwap":1604},"2025-10-27",217500,{"date":1626,"open":1517,"high":1627,"low":1518,"close":1552,"change":318,"percent_change":541,"volume":1628,"transactions":9,"vwap":1552},"2025-10-24",17.14,157000,{"date":1630,"open":1563,"high":1631,"low":1579,"close":1579,"change":281,"percent_change":713,"volume":1632,"transactions":9,"vwap":1579},"2025-10-23",17.13,153200,{"date":1634,"open":1565,"high":1590,"low":1565,"close":1635,"change":271,"percent_change":108,"volume":1636,"transactions":9,"vwap":1635},"2025-10-22",17.040001,255600,{"date":1638,"open":1639,"high":1491,"low":1516,"close":1545,"change":1359,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1545},"2025-10-21",17.21,-1.86,236500,{"date":1643,"open":1489,"high":1644,"low":1579,"close":1645,"change":118,"percent_change":728,"volume":1646,"transactions":9,"vwap":1645},"2025-10-20",17.46,17.19,249400,{"date":1648,"open":1497,"high":1649,"low":1650,"close":1651,"change":701,"percent_change":971,"volume":1652,"transactions":9,"vwap":1651},"2025-10-17",17.61,17.17,17.2,212100,{"date":1654,"open":1655,"high":1464,"low":1503,"close":1656,"change":691,"percent_change":502,"volume":1624,"transactions":9,"vwap":1656},"2025-10-16",17.5,17.42,{"date":1658,"open":1436,"high":1336,"low":1442,"close":1390,"change":541,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1390},"2025-10-15",-0.68,197300,{"date":1662,"open":1645,"high":1663,"low":1645,"close":1664,"change":292,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-14",17.65,17.57,1.33,219400,{"date":1668,"open":1631,"high":1656,"low":1517,"close":1444,"change":148,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1444},"2025-10-13",1.88,198100,{"date":1672,"open":1673,"high":1492,"low":1562,"close":1558,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1558},"2025-10-10",17.31,-0.49,-2.8,209200,{"date":1678,"open":1664,"high":1679,"low":1680,"close":1680,"change":1119,"percent_change":1145,"volume":1681,"transactions":9,"vwap":1680},"2025-10-09",17.77,17.51,189600,{"date":1683,"open":1655,"high":1443,"low":1684,"close":1685,"change":193,"percent_change":1686,"volume":715,"transactions":9,"vwap":1685},"2025-10-08",17.41,17.66,1.03,{"date":1688,"open":1331,"high":1689,"low":1442,"close":1490,"change":1016,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1490},"2025-10-07",17.84,-1.19,209900,{"date":1693,"open":1417,"high":1412,"low":1457,"close":1457,"change":339,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1457},"2025-10-06",-2.59,208800,{"date":1697,"open":1698,"high":1400,"low":1698,"close":1417,"change":812,"percent_change":1202,"volume":1699,"transactions":9,"vwap":1417},"2025-10-03",18.040001,116800,{"date":1701,"open":1702,"high":1389,"low":1703,"close":1704,"change":354,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-02",18.28,18.030001,18.09,-1.04,127900,{"date":1708,"open":1702,"high":1314,"low":1417,"close":1702,"change":346,"percent_change":346,"volume":1709,"transactions":9,"vwap":1702},"2025-10-01",172000,{"date":1711,"open":1337,"high":1712,"low":1348,"close":1702,"change":271,"percent_change":467,"volume":1713,"transactions":9,"vwap":1702},"2025-09-30",18.3,146300,{"date":1715,"open":1716,"high":1406,"low":1341,"close":1322,"change":388,"percent_change":806,"volume":1717,"transactions":9,"vwap":1322},"2025-09-29",18.39,92600,{"date":1719,"open":1430,"high":1314,"low":1343,"close":1377,"change":203,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1377},"2025-09-26",1.21,125500,{"date":1723,"open":1372,"high":1400,"low":1337,"close":1343,"change":231,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1343},"2025-09-25",-0.98,94300,{"date":1727,"open":1417,"high":1728,"low":1417,"close":1729,"change":1038,"percent_change":853,"volume":1730,"transactions":9,"vwap":1729},"2025-09-24",18.42,18.32,107700,{"date":1732,"open":1733,"high":1734,"low":1411,"close":1735,"change":914,"percent_change":777,"volume":1460,"transactions":9,"vwap":1735},"2025-09-23",18.59,18.69,18.24,{"date":1737,"open":1738,"high":1739,"low":1367,"close":1733,"change":663,"percent_change":1504,"volume":1740,"transactions":9,"vwap":1733},"2025-09-22",18.68,18.7,139900,{"date":1742,"open":1389,"high":1347,"low":1698,"close":1343,"change":1310,"percent_change":1175,"volume":1743,"transactions":9,"vwap":1343},"2025-09-19",395900,{"date":1745,"open":1348,"high":1364,"low":1323,"close":1712,"change":271,"percent_change":467,"volume":1746,"transactions":9,"vwap":1712},"2025-09-18",117000,{"date":1748,"open":1417,"high":1298,"low":1435,"close":1384,"change":1197,"percent_change":701,"volume":1749,"transactions":9,"vwap":1384},"2025-09-17",124000,{"date":1751,"open":1435,"high":1353,"low":1471,"close":1752,"change":1134,"percent_change":328,"volume":1753,"transactions":9,"vwap":1752},"2025-09-16",18.17,99300,{"date":1755,"open":1698,"high":1384,"low":1756,"close":1348,"change":1038,"percent_change":853,"volume":1757,"transactions":9,"vwap":1348},"2025-09-15",17.98,90600,{"date":1759,"open":1412,"high":1372,"low":1395,"close":1756,"change":776,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1756},"2025-09-12",-2.12,73800,{"date":1763,"open":1346,"high":1406,"low":1764,"close":1765,"change":133,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-11",17.93,18.37,2.23,125800,{"date":1769,"open":1323,"high":1388,"low":1770,"close":1471,"change":1103,"percent_change":1115,"volume":1771,"transactions":9,"vwap":1471},"2025-09-10",17.8,138100,{"date":1773,"open":1365,"high":1365,"low":1352,"close":1337,"change":671,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1337},"2025-09-09",-1.95,121800,{"date":1777,"open":1405,"high":1424,"low":1389,"close":1308,"change":1197,"percent_change":701,"volume":1778,"transactions":9,"vwap":1308},"2025-09-08",106900,{"date":1780,"open":1309,"high":1781,"low":1389,"close":1424,"change":1114,"percent_change":1120,"volume":1782,"transactions":9,"vwap":1424},"2025-09-05",18.74,113200,{"date":1784,"open":1785,"high":1317,"low":1330,"close":1306,"change":1272,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1306},"2025-09-04",18.26,2.31,123100,{"date":1789,"open":1752,"high":1389,"low":1790,"close":1382,"change":409,"percent_change":1418,"volume":1791,"transactions":9,"vwap":1382},"2025-09-03",18.1,155500,{"date":1793,"open":1382,"high":1712,"low":1790,"close":1735,"change":691,"percent_change":1310,"volume":1794,"transactions":9,"vwap":1735},"2025-09-02",116700,{"date":1796,"open":1797,"high":1797,"low":1353,"close":1412,"change":692,"percent_change":1512,"volume":1798,"transactions":9,"vwap":1412},"2025-08-29",18.45,135100,{"date":1800,"open":1801,"high":1801,"low":1412,"close":1406,"change":338,"percent_change":542,"volume":1802,"transactions":9,"vwap":1406},"2025-08-28",18.58,66500,{"date":1804,"open":1308,"high":1805,"low":1347,"close":1806,"change":812,"percent_change":153,"volume":1807,"transactions":9,"vwap":1806},"2025-08-27",18.53,18.51,83600,{"date":1809,"open":1405,"high":1810,"low":1716,"close":1308,"change":691,"percent_change":1310,"volume":1811,"transactions":9,"vwap":1308},"2025-08-26",18.65,81100,{"date":1813,"open":1814,"high":1394,"low":1324,"close":1405,"change":433,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1405},"2025-08-25",18.57,-1.23,129900,{"date":1818,"open":1417,"high":1315,"low":1790,"close":1739,"change":746,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1739},"2025-08-22",3.54,160200,{"date":1822,"open":1471,"high":1322,"low":1471,"close":1348,"change":27,"percent_change":203,"volume":1823,"transactions":9,"vwap":1348},"2025-08-21",93900,{"date":1825,"open":1702,"high":1406,"low":1323,"close":1323,"change":433,"percent_change":971,"volume":1826,"transactions":9,"vwap":1323},"2025-08-20",104200,{"date":1828,"open":1425,"high":1372,"low":1698,"close":1335,"change":203,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1335},"2025-08-19",1.22,106700,{"date":1832,"open":1348,"high":1735,"low":1346,"close":1703,"change":691,"percent_change":502,"volume":1833,"transactions":9,"vwap":1703},"2025-08-18",110000,{"date":1835,"open":1702,"high":1729,"low":1471,"close":1348,"change":502,"percent_change":1836,"volume":909,"transactions":9,"vwap":1348},"2025-08-15",-0.93,{"date":1838,"open":1797,"high":1797,"low":1366,"close":1430,"change":671,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1430},"2025-08-14",-1.94,117900,{"date":1842,"open":1729,"high":1810,"low":1702,"close":1733,"change":292,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1733},"2025-08-13",1.25,217300,{"date":1846,"open":1435,"high":1728,"low":1847,"close":1377,"change":885,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1377},"2025-08-12",17.94,2.06,173600,{"date":1851,"open":1417,"high":1335,"low":1336,"close":1435,"change":502,"percent_change":1017,"volume":1852,"transactions":9,"vwap":1435},"2025-08-11",140500,{"date":1854,"open":1337,"high":1735,"low":1435,"close":1417,"change":193,"percent_change":52,"volume":1855,"transactions":9,"vwap":1417},"2025-08-08",189100,{"date":1857,"open":1353,"high":1712,"low":1346,"close":1756,"change":541,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1756},"2025-08-07",-0.66,139000,{"date":1861,"open":1703,"high":1353,"low":1756,"close":1790,"change":346,"percent_change":346,"volume":1862,"transactions":9,"vwap":1790},"2025-08-06",134100,{"date":1864,"open":1865,"high":1343,"low":1866,"close":1790,"change":203,"percent_change":1072,"volume":1867,"transactions":9,"vwap":1790},"2025-08-05",17.82,17.74,143400,{"date":1869,"open":1870,"high":1355,"low":1870,"close":1871,"change":1872,"percent_change":1180,"volume":1873,"transactions":9,"vwap":1871},"2025-08-04",17.55,17.88,0.31,228000,{"date":1875,"open":1429,"high":1336,"low":1464,"close":1664,"change":433,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1664},"2025-08-01",-1.29,311600,{"date":1879,"open":1331,"high":1847,"low":1465,"close":1770,"change":691,"percent_change":502,"volume":1880,"transactions":9,"vwap":1770},"2025-07-31",227200,{"date":1882,"open":1883,"high":1806,"low":1866,"close":1463,"change":1016,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1463},"2025-07-30",18.5,-1.16,216800,{"date":1887,"open":1411,"high":1411,"low":1471,"close":1698,"change":281,"percent_change":776,"volume":1888,"transactions":9,"vwap":1698},"2025-07-29",104900,{"date":1890,"open":1435,"high":1353,"low":1756,"close":1322,"change":363,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1322},"2025-07-28",0.89,108200,{"date":1894,"open":1790,"high":1411,"low":1764,"close":1395,"change":319,"percent_change":1895,"volume":1105,"transactions":9,"vwap":1395},"2025-07-25",-0.5,{"date":1897,"open":1343,"high":1366,"low":1471,"close":1698,"change":231,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1698},"2025-07-24",-0.99,114900,{"date":1901,"open":1704,"high":1366,"low":1698,"close":1366,"change":239,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1366},"2025-07-23",1.11,149400,{"date":1905,"open":1354,"high":1384,"low":1685,"close":1323,"change":511,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1323},"2025-07-22",1.52,160300,{"date":1909,"open":1770,"high":1435,"low":1329,"close":1429,"change":346,"percent_change":346,"volume":1910,"transactions":9,"vwap":1429},"2025-07-21",228700,{"date":1912,"open":1383,"high":1764,"low":1445,"close":1429,"change":728,"percent_change":788,"volume":1913,"transactions":9,"vwap":1429},"2025-07-18",177600,{"date":1915,"open":1450,"high":1916,"low":1685,"close":1451,"change":1038,"percent_change":663,"volume":1917,"transactions":9,"vwap":1451},"2025-07-17",17.87,171700,{"date":1919,"open":1383,"high":1698,"low":1920,"close":1443,"change":1103,"percent_change":938,"volume":1921,"transactions":9,"vwap":1443},"2025-07-16",17.53,202900,{"date":1923,"open":1797,"high":1797,"low":1451,"close":1689,"change":1368,"percent_change":1924,"volume":1385,"transactions":9,"vwap":1689},"2025-07-15",-3.25,{"date":1926,"open":1417,"high":1308,"low":1337,"close":1308,"change":800,"percent_change":1130,"volume":1927,"transactions":9,"vwap":1308},"2025-07-14",165100,{"date":1929,"open":1347,"high":1716,"low":1752,"close":1316,"change":825,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1316},"2025-07-11",-3.04,120200,{"date":1933,"open":1883,"high":1301,"low":1308,"close":1934,"change":511,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-10",18.77,1.46,204200,{"date":1938,"open":1424,"high":1298,"low":1712,"close":1883,"change":679,"percent_change":647,"volume":1939,"transactions":9,"vwap":1883},"2025-07-09",135200,{"date":1941,"open":1347,"high":1801,"low":1347,"close":1314,"change":346,"percent_change":346,"volume":1942,"transactions":9,"vwap":1314},"2025-07-08",206600,{"date":1944,"open":1945,"high":1739,"low":1347,"close":1314,"change":696,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1314},"2025-07-07",18.52,-1.39,152100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1950,"change":484,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-03",18.66,18.49,0.48,63300,{"date":1955,"open":1883,"high":1317,"low":1406,"close":1814,"change":1038,"percent_change":1055,"volume":1956,"transactions":9,"vwap":1814},"2025-07-02",139800,{"date":1958,"open":1341,"high":1781,"low":1341,"close":1951,"change":158,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1951},"2025-07-01",1.93,207100,{"date":1962,"open":1377,"high":1324,"low":1388,"close":1343,"change":231,"percent_change":1724,"volume":1963,"transactions":9,"vwap":1343},"2025-06-30",181200,{"date":1965,"open":1317,"high":1739,"low":1335,"close":1729,"change":388,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1729},"2025-06-27",-1.35,278600,{"date":1969,"open":1324,"high":1814,"low":1702,"close":1814,"change":679,"percent_change":647,"volume":1713,"transactions":9,"vwap":1814},"2025-06-26",{"date":1971,"open":1279,"high":1972,"low":1797,"close":1405,"change":542,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1405},"2025-06-25",19.08,-2.84,200000,{"date":1976,"open":1977,"high":1227,"low":1978,"close":1979,"change":346,"percent_change":346,"volume":708,"transactions":9,"vwap":1979},"2025-06-24",18.93,18.76,19.01,{"date":1981,"open":1406,"high":1979,"low":1765,"close":1979,"change":1268,"percent_change":1982,"volume":1408,"transactions":9,"vwap":1979},"2025-06-23",4.22,{"date":1984,"open":1300,"high":1300,"low":1735,"close":1735,"change":696,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1735},"2025-06-20",-1.41,259700,{"date":1988,"open":1733,"high":1738,"low":1405,"close":1883,"change":1310,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1883},"2025-06-18",-0.86,86100,{"date":1992,"open":1814,"high":1307,"low":1298,"close":1950,"change":728,"percent_change":1359,"volume":1993,"transactions":9,"vwap":1950},"2025-06-17",83100,{"date":1995,"open":1996,"high":1997,"low":1728,"close":1997,"change":220,"percent_change":1906,"volume":1998,"transactions":9,"vwap":1997},"2025-06-16",18.54,18.72,136600,{"date":2000,"open":1307,"high":1307,"low":1314,"close":1308,"change":713,"percent_change":2001,"volume":934,"transactions":9,"vwap":1308},"2025-06-13",-2.18,{"date":2003,"open":1309,"high":2004,"low":1300,"close":2004,"change":492,"percent_change":746,"volume":2005,"transactions":9,"vwap":2004},"2025-06-12",18.85,181900,{"date":2007,"open":2004,"high":2008,"low":1738,"close":2009,"change":728,"percent_change":1359,"volume":2010,"transactions":9,"vwap":2009},"2025-06-11",18.92,18.73,162500,{"date":2012,"open":2013,"high":1243,"low":1298,"close":2014,"change":250,"percent_change":364,"volume":764,"transactions":9,"vwap":2014},"2025-06-10",18.78,18.79,{"date":2016,"open":1298,"high":2013,"low":1728,"close":1810,"change":679,"percent_change":647,"volume":2017,"transactions":9,"vwap":1810},"2025-06-09",126100,{"date":2019,"open":1997,"high":2013,"low":1400,"close":1300,"change":483,"percent_change":1134,"volume":2020,"transactions":9,"vwap":1300},"2025-06-06",93600,{"date":2022,"open":1951,"high":1810,"low":1324,"close":1805,"change":27,"percent_change":203,"volume":1713,"transactions":9,"vwap":1805},"2025-06-05",{"date":2024,"open":2025,"high":2009,"low":1308,"close":1951,"change":1310,"percent_change":1989,"volume":2026,"transactions":9,"vwap":1951},"2025-06-04",18.62,126900,{"date":2028,"open":1308,"high":1307,"low":1400,"close":1810,"change":363,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1810},"2025-06-03",0.87,112800,{"date":2032,"open":1306,"high":1810,"low":1400,"close":1951,"change":231,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1951},"2025-06-02",-0.96,130800,{"date":2036,"open":1997,"high":1934,"low":1806,"close":1394,"change":409,"percent_change":1418,"volume":1998,"transactions":9,"vwap":1394},"2025-05-30",{"date":2038,"open":1309,"high":2009,"low":1424,"close":1997,"change":363,"percent_change":1485,"volume":2039,"transactions":9,"vwap":1997},"2025-05-29",95900,{"date":2041,"open":1301,"high":2042,"low":1300,"close":1298,"change":1004,"percent_change":1774,"volume":2043,"transactions":9,"vwap":1298},"2025-05-28",18.94,110200,{"date":2045,"open":1781,"high":1299,"low":1424,"close":1977,"change":1302,"percent_change":795,"volume":2046,"transactions":9,"vwap":1977},"2025-05-27",144900,{"date":2048,"open":1309,"high":1307,"low":1806,"close":1317,"change":338,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1317},"2025-05-23",-0.53,128100,{"date":2052,"open":1301,"high":2053,"low":1315,"close":2009,"change":354,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2009},"2025-05-22",18.95,-1,133000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2008,"change":685,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2008},"2025-05-21",19.2,19.42,18.89,-2.17,112300,{"date":2064,"open":1222,"high":1250,"low":2065,"close":2066,"change":338,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-20",19.22,19.34,-0.51,115200,{"date":2070,"open":1222,"high":2071,"low":1257,"close":1250,"change":728,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1250},"2025-05-19",19.48,-0.31,134200,{"date":2075,"open":989,"high":2076,"low":1249,"close":2077,"change":728,"percent_change":2072,"volume":2078,"transactions":9,"vwap":2077},"2025-05-16",19.63,19.5,132300,{"date":2080,"open":1250,"high":2081,"low":2082,"close":1220,"change":363,"percent_change":1373,"volume":2083,"transactions":9,"vwap":1220},"2025-05-15",19.59,19.33,138900,{"date":2085,"open":2086,"high":2087,"low":1287,"close":1222,"change":281,"percent_change":671,"volume":747,"transactions":9,"vwap":1222},"2025-05-14",19.37,19.61,{"date":2089,"open":2086,"high":2090,"low":2086,"close":2091,"change":193,"percent_change":1190,"volume":2092,"transactions":9,"vwap":2091},"2025-05-13",19.68,19.47,188600,{"date":2094,"open":1249,"high":989,"low":2095,"close":1286,"change":794,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1286},"2025-05-12",19.040001,1.74,242000,{"date":2099,"open":2100,"high":1261,"low":2042,"close":2101,"change":231,"percent_change":1017,"volume":2102,"transactions":9,"vwap":2101},"2025-05-09",19.12,18.96,155200,{"date":2104,"open":1814,"high":1261,"low":1814,"close":1227,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1227},"2025-05-08",0.67,3.63,194900,{"date":2109,"open":1716,"high":1298,"low":1702,"close":1405,"change":679,"percent_change":647,"volume":1087,"transactions":9,"vwap":1405},"2025-05-07",{"date":2111,"open":1756,"high":1806,"low":2112,"close":1765,"change":818,"percent_change":2113,"volume":1141,"transactions":9,"vwap":1765},"2025-05-06",17.85,2,{"date":2115,"open":1346,"high":1384,"low":2116,"close":1352,"change":483,"percent_change":1134,"volume":2117,"transactions":9,"vwap":1352},"2025-05-05",17.92,138700,{"date":2119,"open":1336,"high":1348,"low":1336,"close":1435,"change":373,"percent_change":801,"volume":2120,"transactions":9,"vwap":1435},"2025-05-02",157300,{"date":2122,"open":1756,"high":1425,"low":1685,"close":1354,"change":502,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1354},"2025-05-01",-0.95,165300,{"date":2126,"open":1355,"high":1355,"low":1663,"close":1395,"change":627,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1395},"2025-04-30",-0.44,137900,{"date":2130,"open":1429,"high":1703,"low":2131,"close":1703,"change":1108,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1703},"2025-04-29",17.67,1.07,142600,{"date":2135,"open":1847,"high":1790,"low":1685,"close":1689,"change":627,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1689},"2025-04-28",-0.45,165200,{"date":2139,"open":1703,"high":1703,"low":1443,"close":2116,"change":692,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2116},"2025-04-25",-0.78,202400,{"date":2143,"open":1703,"high":1712,"low":1764,"close":1348,"change":27,"percent_change":203,"volume":2144,"transactions":9,"vwap":1348},"2025-04-24",190000,{"date":2146,"open":1324,"high":2147,"low":1346,"close":1323,"change":1096,"percent_change":657,"volume":2148,"transactions":9,"vwap":1323},"2025-04-23",18.64,192600,{"date":185,"open":1680,"high":1729,"low":1644,"close":1785,"change":364,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1785},4.28,317100]