[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FC":3,"homepage-market-summary":31,"stock-historical-FC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FC","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},"Franklin Covey Company","NYSE",null,"SERVICES-MANAGEMENT SERVICES","Franklin Covey Co is a company focused on organizational performance improvement. It operates in the business segments of North America, International Direct Offices, International Licensees, Education Division. The company derives revenue from providing training and consulting services and through the sale of books, audio media, and other related products. It has a business presence in Australia, New Zealand, China, Japan, the United Kingdom, Ireland, and Other countries.","1,120","Draper, UT",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},17.33,17.66,17.84,17.1949,17.44,-0.11,-0.63,44919.854449,2333,17.4775,26.81,11.16,124989.971432908,39.4,8643,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},122738,44799192.858227,-13.18,"2025-04-22",[182,183,193,204,214,224,233,244,252,262,272,281,291,302,311,320,330,338,348,358,368,376,387,398,409,419,428,438,449,460,469,478,488,498,508,518,526,535,545,554,564,574,582,589,598,606,616,627,638,648,657,668,677,685,696,703,710,716,721,728,733,740,747,756,764,773,780,788,797,805,813,821,829,837,846,852,857,865,873,882,889,895,903,910,917,922,929,937,944,951,957,964,971,978,985,993,1001,1006,1011,1019,1026,1031,1038,1046,1053,1060,1064,1070,1076,1082,1088,1093,1099,1105,1113,1118,1125,1132,1139,1146,1151,1158,1163,1168,1173,1179,1184,1192,1200,1208,1216,1223,1229,1238,1245,1253,1261,1269,1277,1285,1292,1298,1304,1312,1318,1327,1336,1344,1350,1356,1362,1367,1374,1381,1388,1397,1405,1414,1421,1429,1433,1440,1448,1453,1458,1466,1474,1480,1487,1492,1496,1502,1508,1514,1518,1523,1527,1532,1535,1539,1545,1553,1558,1563,1571,1576,1582,1587,1592,1599,1605,1612,1619,1624,1630,1635,1641,1646,1651,1659,1664,1671,1676,1682,1690,1696,1703,1709,1716,1721,1729,1734,1738,1743,1750,1757,1765,1773,1781,1789,1796,1803,1808,1813,1819,1826,1832,1840,1848,1853,1857,1862,1866,1872,1878,1885,1891,1897,1904,1911,1916,1923,1928,1934,1939,1945,1949,1954,1959,1965,1970,1975,1982,1989,1998,2005,2013,2017,2022,2027,2033,2037,2043,2045,2049,2053,2058,2063,2069,2073,2075,2079,2084,2091,2097,2103,2105,2109,2116,2120,2126,2132,2137,2140,2143,2149,2153,2157,2161,2165,2169,2175,2178,2182,2187,2195,2198,2204,2208,2213,2217,2222,2227,2230,2235,2239,2242,2246,2248,2252,2259,2265,2269,2274,2280,2287,2292,2299,2304,2310,2314,2320,2327,2333,2338,2343,2349,2355,2359,2364,2368,2372,2377,2384,2389,2393,2398,2404,2410,2413,2419,2425,2429,2432,2438,2444,2447,2452,2458,2463,2469,2475,2481,2486,2489,2494,2498,2503,2507,2511,2515,2517,2519,2523,2525],{"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",17.12,17.52,16.965,0.34,1.99,52745.080786,1851,17.3621,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.92,17.18,16.8,17.1,0.26,1.54,59417.776267,1817,17.0628,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":21,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.86,16.97,16.37,16.84,-0.65,42404.283907,1800,16.8242,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",17.11,16.79,16.95,-0.36,-2.08,42866.3451,1654,16.9198,{"date":225,"open":196,"high":226,"low":196,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",17.39,17.31,0.04,0.23,33677.592448,1579,17.2999,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",17.29,17.4,16.88,17.27,0.07,0.41,60253.193713,2084,17.1678,{"date":245,"open":226,"high":226,"low":246,"close":247,"change":219,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",17.14,17.2,-2.05,30986.679122,1434,17.2379,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",17.76,17.22,17.56,0.02,0.11,90062.971191,1612,17.5711,{"date":263,"open":236,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",17.64,17.07,17.54,0.27,1.56,58191.181817,1927,17.4625,{"date":273,"open":274,"high":275,"low":265,"close":238,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",17.57,17.6199,-0.25,-1.43,100739.683924,1360,17.3137,{"date":282,"open":283,"high":284,"low":285,"close":186,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",17.9,17.94,17.28,-0.29,-1.63,53183.51011,2473,17.5235,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",18.01,18.14,17.515,17.81,-0.19,-1.06,36610.90858,1692,17.7913,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":293},"2026-09-15",18.24,17.82,18,-0.24,-1.32,57076.382044,2402,{"date":312,"open":313,"high":314,"low":315,"close":304,"change":316,"percent_change":268,"volume":317,"transactions":318,"vwap":319},"2026-09-14",17.97,18.4543,17.7,0.28,69236.123429,2487,18.1716,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":316,"volume":327,"transactions":328,"vwap":329},"2026-09-11",18.07,18.25,17.91,17.96,0.05,48903.583891,1808,18.0245,{"date":331,"open":332,"high":333,"low":296,"close":324,"change":286,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",18.02,18.28,-1.59,62011.041137,1636,18.0573,{"date":339,"open":340,"high":341,"low":306,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",18.81,19.47,18.2,-0.61,-3.24,69880.010234,2004,18.2579,{"date":349,"open":350,"high":351,"low":352,"close":340,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",19.19,19.48,18.52,-0.21,-1.1,82092.848946,2245,18.8345,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":89,"volume":365,"transactions":366,"vwap":367},"2026-09-04",18.31,19.095,18.205,19.02,0.62,64339.702543,1587,18.6876,{"date":369,"open":350,"high":350,"low":293,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",18.4,-0.47,-2.49,86239.720937,2287,18.471,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",19.37,19.82,18.51,18.87,-0.64,-3.28,141064.558631,2983,18.9276,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",20.16,20.22,19.43,19.51,-0.84,-4.13,45814.194966,2069,19.7148,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",20.49,20.525,20.1301,20.35,-0.02,-0.1,47179.336716,1811,20.3263,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":257,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",20.52,20.72,20.31,20.37,0.1,35003.924064,1268,20.4659,{"date":420,"open":421,"high":422,"low":423,"close":403,"change":316,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",20.27,20.6,20.08,1.4,49216.650147,1734,20.2915,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",20.47,20.02,20.07,-0.35,-1.71,47921.81056,1763,20.1988,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",20.71,20.84,20.1288,20.42,-0.16,-0.78,34727.890525,1372,20.3583,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",20.26,20.85,20.01,20.58,0.29,1.43,69168.988823,1822,20.606,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":316,"percent_change":424,"volume":466,"transactions":467,"vwap":468},"2026-08-21",20.03,20.505,19.88,20.29,59159.952973,1852,20.193,{"date":470,"open":471,"high":472,"low":473,"close":453,"change":21,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",20.04,20.2,19.74,-0.55,54780.49069,1985,20.0163,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":54,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",19.99,20.56,19.84,20.12,2.5,94156.149482,3121,20.1205,{"date":489,"open":490,"high":482,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",18.92,18.3301,19.63,0.55,2.88,102054.47156,2777,19.5208,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",20.06,19,19.08,-1.17,-5.78,45724.095982,2065,19.2656,{"date":509,"open":483,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",20.585,19.52,20.25,0.12,0.6,97204.566569,2252,20.025,{"date":519,"open":520,"high":520,"low":379,"close":521,"change":474,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",20.8,20.13,-2.66,62726.439271,1560,20.1335,{"date":527,"open":528,"high":529,"low":403,"close":530,"change":405,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",20.79,21,20.68,-0.48,84471.248403,2573,20.7597,{"date":536,"open":537,"high":538,"low":400,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",21.41,21.67,20.78,-0.67,-3.12,56038.037785,2260,21.0113,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":219,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",21.66,21.21,21.45,-1.65,55341.445829,2122,21.4191,{"date":555,"open":556,"high":557,"low":548,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",21.23,21.91,21.81,0.39,1.82,71114.91362,1615,21.6875,{"date":565,"open":549,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",21.6,21.06,21.42,-0.44,-2.01,53170.234727,1520,21.3869,{"date":575,"open":566,"high":576,"low":441,"close":577,"change":199,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",21.9,21.86,1.2,89001.760456,2758,21.5514,{"date":583,"open":537,"high":584,"low":537,"close":566,"change":585,"percent_change":326,"volume":586,"transactions":587,"vwap":588},"2026-08-04",22.01,0.01,86588.537057,2053,21.6717,{"date":590,"open":568,"high":591,"low":520,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",22.175,21.59,0.14,0.65,84102.739128,2446,21.8747,{"date":599,"open":566,"high":577,"low":600,"close":549,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",20.9,-0.07,-0.33,76632.171127,2061,21.4023,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":148,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",20.86,22.04,20.51,21.52,1.8,129777.002802,2964,21.6133,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",22.25,22.355,20.95,21.14,-0.86,-3.91,104042.07066,2508,21.5013,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",22.03,22.5,21.379,22,0.3,1.38,68093.014982,1844,22.081,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",20.7,22.08,21.7,1.1,5.34,87160.562187,2472,21.4998,{"date":649,"open":441,"high":650,"low":651,"close":422,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",21.29,20.5001,-0.27,-1.29,45795.281718,1598,20.7723,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",20.97,21.5698,20.5,20.87,-0.51,-2.39,92561.387456,3382,20.9442,{"date":669,"open":661,"high":670,"low":661,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",21.53,21.38,0.87,4.24,87449.806454,2404,21.0083,{"date":678,"open":679,"high":680,"low":661,"close":610,"change":681,"percent_change":682,"volume":683,"transactions":202,"vwap":684},"2026-07-21",21.15,21.26,-0.57,-2.7,57179.594398,20.7584,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",20.28,21.18,18.8,21.08,0.8,3.94,89531.053904,2565,20.7988,{"date":697,"open":661,"high":698,"low":699,"close":687,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":687},"2026-07-17",20.74,19.98,-0.22,-1.07,93400,{"date":704,"open":705,"high":520,"low":706,"close":661,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":661},"2026-07-16",20.46,20.32,0.33,1.64,74300,{"date":711,"open":422,"high":548,"low":712,"close":713,"change":602,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-15",20.09,20.17,-1.61,72800,{"date":717,"open":430,"high":718,"low":430,"close":661,"change":113,"percent_change":719,"volume":720,"transactions":9,"vwap":661},"2026-07-14",20.93,-0.05,67800,{"date":722,"open":723,"high":724,"low":661,"close":610,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":610},"2026-07-13",21.07,21.2,-0.46,-2.19,78400,{"date":729,"open":600,"high":679,"low":730,"close":659,"change":199,"percent_change":731,"volume":732,"transactions":9,"vwap":659},"2026-07-10",20.45,1.26,73100,{"date":734,"open":735,"high":736,"low":735,"close":440,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":440},"2026-07-09",19.25,20.92,1.17,5.99,130600,{"date":741,"open":549,"high":742,"low":511,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",21.71,19.54,-2.15,-9.91,132200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",23.01,23.059999,21.62,21.69,-1.21,-5.28,138900,{"date":757,"open":538,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",23.36,21.61,22.9,1.12,5.14,141600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",19.29,23.07,19.13,21.78,-3.21,-12.85,478000,{"date":774,"open":775,"high":26,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",24.91,24.99,0.46,1.88,350200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":702,"transactions":9,"vwap":785},"2026-06-30",25.52,25.78,24.4,24.53,-1.02,-3.99,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",24.97,25.7,24.3,25.55,0.71,2.86,211700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":761,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",23.82,24.86,23.75,24.84,4.72,228200,{"date":806,"open":807,"high":808,"low":630,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",23.71,23.99,23.72,-0.03,-0.13,122700,{"date":814,"open":815,"high":816,"low":817,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-06-24",23.66,24.37,23.43,0.54,2.33,131800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":811,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",23.17,24.15,22.62,23.21,-0.56,83500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":474,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-22",23.8,24.38,23.3,23.34,-2.3,146600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",23.42,24.2,23.27,23.89,0.47,2.01,163900,{"date":847,"open":841,"high":848,"low":849,"close":839,"change":850,"percent_change":268,"volume":851,"transactions":9,"vwap":839},"2026-06-17",24.64,23.18,0.36,75800,{"date":853,"open":854,"high":855,"low":760,"close":750,"change":382,"percent_change":682,"volume":856,"transactions":9,"vwap":750},"2026-06-16",23.65,24.49,54900,{"date":858,"open":859,"high":816,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",24.29,23.53,23.7,-0.62,-2.55,43300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":531,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",24.69,25.5,24.19,24.32,-1.94,67200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",24.57,25.28,23.96,24.8,0.21,0.85,56100,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":594,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-10",23.95,25.26,24.59,2.72,78600,{"date":890,"open":891,"high":790,"low":892,"close":893,"change":810,"percent_change":811,"volume":894,"transactions":9,"vwap":893},"2026-06-09",23.87,23.38,23.94,100700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":228,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",24.14,24.75,23.74,23.97,0.17,46000,{"date":904,"open":905,"high":869,"low":906,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-05",24.07,23.73,23.93,0,27500,{"date":911,"open":912,"high":859,"low":913,"close":907,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-06-04",23.62,23.26,0.63,2.7,48800,{"date":918,"open":919,"high":912,"low":767,"close":833,"change":382,"percent_change":920,"volume":921,"transactions":9,"vwap":833},"2026-06-03",23.6,-2.67,38200,{"date":923,"open":924,"high":925,"low":926,"close":893,"change":700,"percent_change":927,"volume":928,"transactions":9,"vwap":893},"2026-06-02",23.83,24.23,23.2,-0.91,34400,{"date":930,"open":931,"high":898,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",23.48,23.08,24.16,0.44,1.85,103700,{"date":938,"open":939,"high":940,"low":817,"close":809,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":809},"2026-05-29",24.27,24.39,-0.3,-1.25,60800,{"date":945,"open":946,"high":947,"low":926,"close":948,"change":949,"percent_change":148,"volume":950,"transactions":9,"vwap":948},"2026-05-28",24.030001,24.82,24.02,0.09,85800,{"date":952,"open":953,"high":784,"low":817,"close":907,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":907},"2026-05-27",23.47,0.43,1.83,86400,{"date":958,"open":959,"high":799,"low":750,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",23.55,23.5,-0.17,-0.72,65300,{"date":965,"open":966,"high":861,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",22.47,23.67,1.25,5.58,61100,{"date":972,"open":769,"high":973,"low":974,"close":975,"change":148,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",22.58,21.22,22.42,1.72,87600,{"date":979,"open":680,"high":980,"low":430,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",22.12,22.040001,0.64,2.99,97200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":160,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-19",20.73,21.46,20.43,21.4,3.58,78000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":901,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",20.54,21.02,20.34,20.66,0.83,44500,{"date":1002,"open":698,"high":1003,"low":414,"close":400,"change":569,"percent_change":1004,"volume":1005,"transactions":9,"vwap":400},"2026-05-15",21.19,-2.1,40300,{"date":1007,"open":1008,"high":547,"low":432,"close":718,"change":433,"percent_change":1009,"volume":1010,"transactions":9,"vwap":718},"2026-05-14",21.49,-1.64,105100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":444,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",21.16,21.56,20.82,21.28,-0.75,62600,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":474,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",22.059999,20.94,21.44,-2.5,60900,{"date":1027,"open":1028,"high":825,"low":671,"close":1029,"change":444,"percent_change":962,"volume":1030,"transactions":9,"vwap":1029},"2026-05-11",22.21,21.99,44000,{"date":1032,"open":1033,"high":849,"low":538,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",22.49,22.15,-0.4,-1.77,56600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":415,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",22.65,23.049999,22.3,22.55,0.45,120700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1035,"volume":1052,"transactions":9,"vwap":1050},"2026-05-06",22.83,21.63,22.45,-0.09,78200,{"date":1054,"open":1055,"high":1056,"low":566,"close":1057,"change":594,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",21.84,22.64,22.54,2.97,80200,{"date":1061,"open":974,"high":630,"low":621,"close":1062,"change":240,"percent_change":1063,"volume":702,"transactions":9,"vwap":1062},"2026-05-04",21.89,1.91,{"date":1065,"open":1066,"high":670,"low":1015,"close":1067,"change":316,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",21.43,21.48,1.32,70200,{"date":1071,"open":751,"high":1072,"low":987,"close":724,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":724},"2026-04-30",21.73,-0.43,-1.99,79500,{"date":1077,"open":1078,"high":1079,"low":592,"close":1049,"change":862,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1049},"2026-04-29",22.29,22.31,-2.79,63200,{"date":1083,"open":1072,"high":1043,"low":1084,"close":618,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":618},"2026-04-28",21.11,0.97,4.56,78800,{"date":1089,"open":611,"high":557,"low":1090,"close":1016,"change":602,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1016},"2026-04-27",20.64,-1.53,81300,{"date":1094,"open":1095,"high":1096,"low":680,"close":759,"change":276,"percent_change":1097,"volume":1098,"transactions":9,"vwap":759},"2026-04-24",21.55,22.48,-1.14,46300,{"date":1100,"open":823,"high":823,"low":1101,"close":577,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":577},"2026-04-23",21.76,-1.01,-4.42,56000,{"date":1106,"open":1107,"high":912,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",23.46,22.6,22.87,-0.39,-1.68,79400,{"date":1114,"open":1115,"high":809,"low":1109,"close":913,"change":1116,"percent_change":663,"volume":1117,"transactions":9,"vwap":913},"2026-04-21",23.56,-0.12,61200,{"date":1119,"open":1120,"high":824,"low":1121,"close":892,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":892},"2026-04-20",23.59,22.75,-0.2,-0.85,73700,{"date":1126,"open":758,"high":1127,"low":1048,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",23.69,23.58,0.51,2.21,138700,{"date":1133,"open":1134,"high":1135,"low":1040,"close":767,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":767},"2026-04-16",23.39,23.44,-0.18,-0.77,99800,{"date":1140,"open":1141,"high":854,"low":1050,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",22.78,23.25,0.24,1.04,118000,{"date":1147,"open":1108,"high":1148,"low":1149,"close":749,"change":267,"percent_change":61,"volume":1150,"transactions":9,"vwap":749},"2026-04-14",23.09,22.37,157100,{"date":1152,"open":1153,"high":1154,"low":671,"close":1155,"change":61,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-13",21.39,22.99,22.74,5.52,210700,{"date":1159,"open":1008,"high":1160,"low":1161,"close":1095,"change":326,"percent_change":229,"volume":1162,"transactions":9,"vwap":1095},"2026-04-10",21.68,20.65,172500,{"date":1164,"open":1023,"high":584,"low":688,"close":1165,"change":652,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",21.5,-1.24,140700,{"date":1169,"open":817,"high":817,"low":1170,"close":1171,"change":276,"percent_change":1097,"volume":1172,"transactions":9,"vwap":1171},"2026-04-08",21.64,21.77,167200,{"date":1174,"open":849,"high":809,"low":1175,"close":1176,"change":1166,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",21.32,22.02,-5.33,392500,{"date":1180,"open":826,"high":832,"low":642,"close":913,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":913},"2026-04-06",-0.06,-0.26,537600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",17.63,23.9,23.32,7.17,44.4,2006900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":850,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-01",15.86,16.19,15.4,16.15,2.28,155100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":267,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-31",15.75,15.97,15.43,15.79,1.74,88600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":229,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",15.37,15.55,14.92,15.52,1.5,70600,{"date":1217,"open":1218,"high":1219,"low":1212,"close":1220,"change":444,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-27",15.45,15.46,15.29,-1.04,117600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1218,"change":188,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-03-26",15.01,15.96,2.25,105300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-25",14.4,15.15,14.31,15.11,0.88,6.18,204100,{"date":1239,"open":1240,"high":1233,"low":1241,"close":1242,"change":982,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-24",13.36,13.24,14.23,4.71,210600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":424,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",12.5,13.61,12.24,13.59,11.48,310900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":267,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",11.96,12.37,11.72,12.19,2.27,492500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":316,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-19",11.47,11.99,11.39,11.92,2.41,94400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":569,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-18",12.13,12.25,11.6,11.64,-3.64,83400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":949,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-17",12.16,12.42,11.73,12.08,0.75,345900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1264,"change":1044,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1264},"2026-03-16",11.65,12.1,11.42,3.9,111500,{"date":1293,"open":1274,"high":1294,"low":27,"close":1295,"change":811,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",11.74,11.54,-1.11,500200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":405,"percent_change":1123,"volume":1303,"transactions":9,"vwap":1302},"2026-03-12",11.61,11.94,11.67,150500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":719,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",11.63,11.86,11.28,11.77,-0.42,298700,{"date":1313,"open":1288,"high":1314,"low":1315,"close":1316,"change":286,"percent_change":664,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",12.45,11.62,11.82,170000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",12.09,12.2,11.49,12.11,-0.23,-1.86,201000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",12.62,12.79,12.17,12.34,-0.54,-4.19,103200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":949,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-05",12.64,13.09,12.56,12.88,0.7,123700,{"date":1345,"open":1346,"high":1347,"low":1340,"close":1330,"change":1348,"percent_change":1143,"volume":1349,"transactions":9,"vwap":1330},"2026-03-04",12.72,13.02,0.03,124400,{"date":1351,"open":1352,"high":1353,"low":1272,"close":1354,"change":719,"percent_change":1110,"volume":1355,"transactions":9,"vwap":1354},"2026-03-03",12.57,12.95,12.76,137100,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":353,"percent_change":714,"volume":1361,"transactions":9,"vwap":1360},"2026-03-02",12.77,13.13,12.81,95600,{"date":1363,"open":1241,"high":1364,"low":1353,"close":1347,"change":1073,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1347},"2026-02-27",13.43,-3.2,147600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1324,"percent_change":1111,"volume":1373,"transactions":9,"vwap":1372},"2026-02-26",13.62,14.06,13.21,13.45,153100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":326,"percent_change":1380,"volume":1172,"transactions":9,"vwap":1379},"2026-02-25",13.66,14.97,13.41,13.68,0.37,{"date":1382,"open":1369,"high":1383,"low":1384,"close":1385,"change":405,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-24",14.17,13.1,13.63,-0.73,240100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-23",14.75,15.1,13.57,13.73,-1.19,-7.98,254800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1212,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1212},"2026-02-20",16.030001,16.09,14.83,-1.26,-7.79,287700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-19",16.51,16.81,16.01,16.18,-0.74,-4.37,104600,{"date":1415,"open":274,"high":1416,"low":1417,"close":195,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":195},"2026-02-18",17.85,16.75,-0.5,-2.87,141000,{"date":1422,"open":1423,"high":1416,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-17",17.69,17.34,17.42,-0.34,-1.91,54200,{"date":1430,"open":1431,"high":490,"low":254,"close":254,"change":286,"percent_change":714,"volume":1432,"transactions":9,"vwap":254},"2026-02-13",18.21,81600,{"date":1434,"open":689,"high":689,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-12",17.79,18.049999,-0.7,-3.73,105600,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-11",19.45,18.44,18.75,-0.68,-3.5,75400,{"date":1449,"open":1450,"high":521,"low":391,"close":391,"change":1136,"percent_change":1451,"volume":1452,"transactions":9,"vwap":391},"2026-02-10",19.69,-0.92,91400,{"date":1454,"open":1455,"high":379,"low":1456,"close":1457,"change":513,"percent_change":364,"volume":1069,"transactions":9,"vwap":1457},"2026-02-09",19.5,19.18,19.61,{"date":1459,"open":1460,"high":379,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-06",19.28,18.98,19.49,0.56,2.96,90900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1123,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-05",19.75,19.81,18.42,18.93,-4.3,122100,{"date":1475,"open":1476,"high":403,"low":1477,"close":1478,"change":949,"percent_change":777,"volume":1479,"transactions":9,"vwap":1478},"2026-02-04",19.67,18.78,19.78,135400,{"date":1481,"open":454,"high":1482,"low":1483,"close":1450,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1450},"2026-02-03",20.75,19.2,-0.96,-4.65,160700,{"date":1488,"open":443,"high":662,"low":1489,"close":1161,"change":316,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1161},"2026-02-02",19.55,1.37,199500,{"date":1493,"open":465,"high":1494,"low":465,"close":414,"change":1051,"percent_change":569,"volume":1495,"transactions":9,"vwap":414},"2026-01-30",20.88,104100,{"date":1497,"open":390,"high":1498,"low":1499,"close":705,"change":240,"percent_change":1500,"volume":1501,"transactions":9,"vwap":705},"2026-01-29",20.55,20.030001,2.04,123500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":239,"percent_change":153,"volume":1507,"transactions":9,"vwap":1506},"2026-01-28",20,20.59,20.049999,118800,{"date":1509,"open":640,"high":1510,"low":1511,"close":699,"change":962,"percent_change":1512,"volume":1513,"transactions":9,"vwap":699},"2026-01-27",20.99,19.9,-3.48,168100,{"date":1515,"open":1516,"high":718,"low":1517,"close":640,"change":601,"percent_change":1426,"volume":1507,"transactions":9,"vwap":640},"2026-01-26",20.81,19.79,{"date":1519,"open":1510,"high":688,"low":530,"close":1520,"change":700,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-23",20.77,-1.05,183600,{"date":1524,"open":1525,"high":988,"low":1022,"close":1510,"change":908,"percent_change":908,"volume":1526,"transactions":9,"vwap":1510},"2026-01-22",21.09,129100,{"date":1528,"open":718,"high":650,"low":998,"close":1510,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1510},"2026-01-21",0.48,2.34,171300,{"date":1533,"open":1161,"high":662,"low":472,"close":610,"change":569,"percent_change":1004,"volume":1534,"transactions":9,"vwap":610},"2026-01-20",148400,{"date":1536,"open":723,"high":1066,"low":432,"close":620,"change":21,"percent_change":1537,"volume":1538,"transactions":9,"vwap":620},"2026-01-16",-0.52,181800,{"date":1540,"open":1504,"high":690,"low":1504,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-15",21.059999,1.14,5.72,154100,{"date":1546,"open":1547,"high":712,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-14",19.46,19.15,19.92,0.52,2.68,129300,{"date":1554,"open":1555,"high":1476,"low":1548,"close":1555,"change":1556,"percent_change":1144,"volume":1557,"transactions":9,"vwap":1555},"2026-01-13",19.4,0.2,160200,{"date":1559,"open":689,"high":743,"low":1560,"close":1483,"change":1143,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1483},"2026-01-12",18.7,1.27,190800,{"date":1564,"open":1565,"high":1566,"low":186,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-09",17.88,19.24,18.96,1.05,5.86,159700,{"date":1572,"open":1197,"high":1573,"low":1574,"close":324,"change":949,"percent_change":1129,"volume":1575,"transactions":9,"vwap":324},"2026-01-08",18.55,15.87,289500,{"date":1577,"open":1578,"high":1579,"low":256,"close":305,"change":444,"percent_change":1580,"volume":1581,"transactions":9,"vwap":305},"2026-01-07",17.87,18.33,-0.89,127200,{"date":1583,"open":198,"high":332,"low":198,"close":1584,"change":133,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-06",17.98,4.53,104400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":247,"change":1463,"percent_change":89,"volume":1591,"transactions":9,"vwap":247},"2026-01-05",16.64,17.46,160400,{"date":1593,"open":197,"high":1594,"low":1595,"close":1589,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1589},"2026-01-02",16.94,16.53,-0.14,-0.83,112600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1601,"change":811,"percent_change":1137,"volume":1604,"transactions":9,"vwap":1601},"2025-12-31",16.78,17.049999,16.74,106700,{"date":1606,"open":1607,"high":1608,"low":1417,"close":1609,"change":276,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",16.99,17.17,16.91,-1.46,119600,{"date":1613,"open":218,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":843,"volume":1618,"transactions":9,"vwap":1616},"2025-12-29",17.48,16.83,17.16,0.08,189200,{"date":1620,"open":1621,"high":1622,"low":197,"close":1622,"change":258,"percent_change":594,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",16.96,17.08,101100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":207,"change":593,"percent_change":999,"volume":1629,"transactions":9,"vwap":207},"2025-12-24",16.82,17.030001,16.63,63400,{"date":1631,"open":1607,"high":1602,"low":1632,"close":1615,"change":961,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1615},"2025-12-23",16.69,-1,90800,{"date":1636,"open":1637,"high":1638,"low":1589,"close":1639,"change":513,"percent_change":794,"volume":1640,"transactions":9,"vwap":1639},"2025-12-22",16.89,17.19,17,117900,{"date":1642,"open":1643,"high":1602,"low":197,"close":237,"change":1051,"percent_change":1644,"volume":1645,"transactions":9,"vwap":237},"2025-12-19",16.87,-0.53,167400,{"date":1647,"open":237,"high":1648,"low":1649,"close":207,"change":1143,"percent_change":456,"volume":1650,"transactions":9,"vwap":207},"2025-12-18",17.02,16.67,100500,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-17",16.32,17.059999,16.73,0.42,2.58,129500,{"date":1660,"open":1661,"high":1589,"low":1409,"close":1662,"change":949,"percent_change":493,"volume":1663,"transactions":9,"vwap":1662},"2025-12-16",16.12,16.31,137900,{"date":1665,"open":1632,"high":1632,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-15",16.049999,16.22,-0.41,-2.47,140400,{"date":1672,"open":1673,"high":1648,"low":1674,"close":1628,"change":404,"percent_change":1116,"volume":1675,"transactions":9,"vwap":1628},"2025-12-12",16.7,16.35,123000,{"date":1677,"open":1678,"high":1601,"low":1678,"close":1679,"change":1680,"percent_change":83,"volume":1681,"transactions":9,"vwap":1679},"2025-12-11",16.46,16.65,0.22,81500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":267,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-10",16.2,16.71,16,16.43,1.67,146200,{"date":1691,"open":1194,"high":1692,"low":1693,"close":1694,"change":123,"percent_change":1695,"volume":992,"transactions":9,"vwap":1694},"2025-12-09",16.23,15.68,16.16,1.57,{"date":1697,"open":1698,"high":1399,"low":1699,"close":1700,"change":257,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-08",15.89,15.72,15.91,0.13,118900,{"date":1704,"open":1661,"high":1705,"low":1706,"close":1698,"change":602,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1698},"2025-12-05",16.39,15.83,-2.03,99500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1667,"change":188,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1667},"2025-12-04",15.95,16.29,15.76,2.14,173300,{"date":1717,"open":1699,"high":1226,"low":1718,"close":1719,"change":879,"percent_change":83,"volume":1720,"transactions":9,"vwap":1719},"2025-12-03",15.22,15.88,201200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":811,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-02",15.8,15.93,15.53,15.67,-0.82,97500,{"date":1730,"open":1731,"high":1732,"low":1218,"close":1723,"change":1617,"percent_change":1129,"volume":1733,"transactions":9,"vwap":1723},"2025-12-01",15.59,16.1,110800,{"date":1735,"open":1736,"high":1711,"low":1736,"close":1699,"change":415,"percent_change":982,"volume":1737,"transactions":9,"vwap":1699},"2025-11-28",15.49,111400,{"date":1739,"open":1210,"high":1686,"low":1740,"close":1741,"change":1742,"percent_change":1085,"volume":1131,"transactions":9,"vwap":1741},"2025-11-26",14.52,15.62,0.15,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":138,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-25",14.86,15.56,15.47,4.46,191800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":307,"percent_change":334,"volume":1756,"transactions":9,"vwap":1755},"2025-11-24",14.93,15.32,14.68,14.81,141300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":672,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-21",14.28,15.36,14.25,15.05,6.14,153900,{"date":1766,"open":1767,"high":1752,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-20",14.78,14.04,14.18,-0.58,-3.93,146300,{"date":1774,"open":1775,"high":1776,"low":1390,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-19",15.06,15.24,14.76,-0.37,-2.45,233800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":843,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-18",14.54,15.27,14.26,15.13,3.21,217900,{"date":1790,"open":1234,"high":1791,"low":1792,"close":1793,"change":602,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",15.26,14.56,14.66,-2.2,366700,{"date":1797,"open":1798,"high":73,"low":1799,"close":1800,"change":405,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",15.12,14.42,14.99,-0.66,97700,{"date":1804,"open":1718,"high":1220,"low":1805,"close":1806,"change":1181,"percent_change":1035,"volume":1807,"transactions":9,"vwap":1806},"2025-11-13",14.85,15.09,143200,{"date":1809,"open":1784,"high":1810,"low":1805,"close":1232,"change":1324,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1232},"2025-11-12",15.48,-1.5,118300,{"date":1814,"open":1752,"high":1815,"low":1793,"close":1816,"change":843,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-11",15.42,15.38,3.15,175500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":257,"percent_change":1701,"volume":1825,"transactions":9,"vwap":1824},"2025-11-10",14.95,15.34,14.65,14.91,136700,{"date":1827,"open":1828,"high":1828,"low":1767,"close":1829,"change":1102,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-07",15.74,14.89,-6.35,215500,{"date":1833,"open":237,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-06",17.13,15.41,15.9,-1.78,-10.07,159600,{"date":1841,"open":1626,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-05",17.86,16.76,17.68,0.86,5.11,173400,{"date":1849,"open":1850,"high":206,"low":1712,"close":1626,"change":954,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1626},"2025-11-04",16.33,2.62,84600,{"date":1854,"open":1639,"high":1627,"low":1662,"close":1705,"change":1855,"percent_change":1856,"volume":1276,"transactions":9,"vwap":1705},"2025-11-03",-0.59,-3.47,{"date":1858,"open":237,"high":1639,"low":1649,"close":1859,"change":1348,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-31",16.98,0.18,72500,{"date":1863,"open":217,"high":1639,"low":1864,"close":218,"change":113,"percent_change":1181,"volume":1865,"transactions":9,"vwap":218},"2025-10-30",16.6,77300,{"date":1867,"open":1868,"high":313,"low":1626,"close":1621,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1621},"2025-10-29",17.75,-0.93,-5.2,104500,{"date":1873,"open":283,"high":1431,"low":1874,"close":1875,"change":1876,"percent_change":1597,"volume":1877,"transactions":9,"vwap":1875},"2025-10-28",17.67,17.89,-0.15,113900,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":382,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-27",18.83,18.030001,18.040001,-3.43,73300,{"date":1886,"open":1887,"high":511,"low":1888,"close":1889,"change":286,"percent_change":1091,"volume":1890,"transactions":9,"vwap":1889},"2025-10-24",19.22,18.61,18.68,52100,{"date":1892,"open":1893,"high":363,"low":1893,"close":1894,"change":691,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-23",18.23,18.97,4.4,69300,{"date":1898,"open":1899,"high":1900,"low":332,"close":1901,"change":298,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-22",19.21,19.38,18.17,-5.51,71800,{"date":1905,"open":352,"high":1906,"low":1893,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-21",19.8,19.23,0.79,4.28,367600,{"date":1912,"open":1913,"high":352,"low":1565,"close":1443,"change":1908,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1443},"2025-10-20",17.99,4.48,68700,{"date":1917,"open":1918,"high":296,"low":1919,"close":1920,"change":415,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",17.5,17.25,17.65,0.57,103600,{"date":1924,"open":324,"high":1925,"low":1590,"close":1926,"change":961,"percent_change":1484,"volume":1927,"transactions":9,"vwap":1926},"2025-10-16",17.95,17.55,74500,{"date":1929,"open":1435,"high":1930,"low":1931,"close":1932,"change":326,"percent_change":316,"volume":1933,"transactions":9,"vwap":1932},"2025-10-15",18.08,17.61,17.72,52000,{"date":1935,"open":1936,"high":324,"low":1937,"close":1874,"change":415,"percent_change":1921,"volume":1938,"transactions":9,"vwap":1874},"2025-10-14",17.3,17.15,45100,{"date":1940,"open":1941,"high":1932,"low":1942,"close":274,"change":240,"percent_change":1943,"volume":1944,"transactions":9,"vwap":274},"2025-10-13",17.47,17.23,2.39,74200,{"date":1946,"open":296,"high":1436,"low":1654,"close":1616,"change":1137,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1616},"2025-10-10",-4.29,92700,{"date":1950,"open":1431,"high":1431,"low":305,"close":1951,"change":219,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-09",17.93,-1.97,49000,{"date":1955,"open":332,"high":1956,"low":293,"close":1957,"change":229,"percent_change":1561,"volume":1958,"transactions":9,"vwap":1957},"2025-10-08",18.32,18.29,47200,{"date":1960,"open":380,"high":1961,"low":1436,"close":1962,"change":1333,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-07",18.6,18.059999,-2.9,85100,{"date":1966,"open":1476,"high":473,"low":1967,"close":1961,"change":1968,"percent_change":1969,"volume":1865,"transactions":9,"vwap":1961},"2025-10-06",18.59,-0.95,-4.86,{"date":1971,"open":1548,"high":1972,"low":1548,"close":1489,"change":934,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1489},"2025-10-03",19.72,2.3,58600,{"date":1976,"open":1977,"high":1548,"low":1978,"close":1979,"change":879,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-02",19.07,18.69,19.11,1.11,77600,{"date":1983,"open":1984,"high":1985,"low":293,"close":1986,"change":663,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-01",19.27,19.34,18.9,-2.63,129000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-30",19.6,19.62,19.17,19.41,-0.32,-1.62,81000,{"date":1999,"open":687,"high":2000,"low":2001,"close":2002,"change":725,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-29",20.44,19.64,19.73,-2.28,103800,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-26",19.35,21.36,20.19,1.09,5.71,580500,{"date":2014,"open":391,"high":743,"low":1894,"close":2015,"change":1035,"percent_change":248,"volume":2016,"transactions":9,"vwap":2015},"2025-09-25",19.1,58700,{"date":2018,"open":1462,"high":2019,"low":2020,"close":1455,"change":326,"percent_change":199,"volume":2021,"transactions":9,"vwap":1455},"2025-09-24",19.77,19.14,76900,{"date":2023,"open":2024,"high":512,"low":1900,"close":1442,"change":2025,"percent_change":2026,"volume":1495,"transactions":9,"vwap":1442},"2025-09-23",20.14,-0.71,-3.52,{"date":2028,"open":2001,"high":2029,"low":2030,"close":389,"change":240,"percent_change":2031,"volume":2032,"transactions":9,"vwap":389},"2025-09-22",20.24,19.16,2.08,73800,{"date":2034,"open":453,"high":1506,"low":2035,"close":1468,"change":1122,"percent_change":1633,"volume":2036,"transactions":9,"vwap":1468},"2025-09-19",19.68,192300,{"date":2038,"open":1900,"high":2039,"low":2007,"close":2040,"change":138,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-18",20.059999,19.95,3.42,115800,{"date":2044,"open":1489,"high":432,"low":1566,"close":766,"change":1136,"percent_change":1451,"volume":1611,"transactions":9,"vwap":766},"2025-09-17",{"date":2046,"open":2047,"high":341,"low":1880,"close":341,"change":1380,"percent_change":2048,"volume":1037,"transactions":9,"vwap":341},"2025-09-16",19.049999,1.94,{"date":2050,"open":2020,"high":1887,"low":2051,"close":2015,"change":949,"percent_change":843,"volume":2052,"transactions":9,"vwap":2015},"2025-09-15",18.79,62400,{"date":2054,"open":378,"high":391,"low":501,"close":2055,"change":531,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-12",19.01,-2.46,65600,{"date":2059,"open":2060,"high":1455,"low":2060,"close":1462,"change":47,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1462},"2025-09-11",18.48,5.41,79000,{"date":2064,"open":1560,"high":1444,"low":2065,"close":2066,"change":941,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-10",18.13,18.49,-1.6,123900,{"date":2070,"open":2071,"high":2020,"low":2072,"close":2051,"change":1035,"percent_change":220,"volume":1117,"transactions":9,"vwap":2051},"2025-09-09",19.059999,18.76,{"date":2074,"open":1899,"high":1460,"low":1880,"close":350,"change":811,"percent_change":540,"volume":828,"transactions":9,"vwap":350},"2025-09-08",{"date":2076,"open":2077,"high":1476,"low":2072,"close":2078,"change":257,"percent_change":415,"volume":1681,"transactions":9,"vwap":2078},"2025-09-05",19.31,19.32,{"date":2080,"open":490,"high":2078,"low":1978,"close":2081,"change":240,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-04",19.3,2.17,128600,{"date":2085,"open":1476,"high":2086,"low":2087,"close":2088,"change":1437,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-03",19.93,18.85,18.89,-3.57,164100,{"date":2092,"open":1489,"high":2093,"low":2094,"close":2095,"change":1348,"percent_change":1742,"volume":2096,"transactions":9,"vwap":2095},"2025-09-02",20.1,19.36,19.59,211000,{"date":2098,"open":2099,"high":1549,"low":2100,"close":2101,"change":1116,"percent_change":343,"volume":2102,"transactions":9,"vwap":2101},"2025-08-29",19.65,19.09,19.56,827500,{"date":2104,"open":1468,"high":432,"low":1455,"close":2035,"change":908,"percent_change":908,"volume":1948,"transactions":9,"vwap":2035},"2025-08-28",{"date":2106,"open":1462,"high":1468,"low":1462,"close":2035,"change":593,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2035},"2025-08-27",0.72,41200,{"date":2110,"open":1462,"high":2111,"low":2112,"close":743,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":743},"2025-08-26",19.76,19.42,0.19,0.98,74600,{"date":2117,"open":1549,"high":2118,"low":1985,"close":2007,"change":862,"percent_change":2119,"volume":977,"transactions":9,"vwap":2007},"2025-08-25",19.94,-3.1,{"date":2121,"open":341,"high":421,"low":2081,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-22",19.97,0.77,4.01,189100,{"date":2127,"open":2128,"high":2077,"low":2129,"close":1483,"change":455,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1483},"2025-08-21",18.99,18.91,1.53,92400,{"date":2133,"open":1457,"high":1457,"low":2134,"close":2129,"change":2025,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2129},"2025-08-20",18.88,-3.62,70300,{"date":2138,"open":2129,"high":2118,"low":2129,"close":1992,"change":267,"percent_change":424,"volume":2139,"transactions":9,"vwap":1992},"2025-08-19",128200,{"date":2141,"open":1547,"high":2019,"low":2077,"close":2007,"change":908,"percent_change":908,"volume":2142,"transactions":9,"vwap":2007},"2025-08-18",84200,{"date":2144,"open":2145,"high":2146,"low":2078,"close":2007,"change":1182,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2007},"2025-08-15",19.66,19.71,-1.33,173500,{"date":2150,"open":1469,"high":2151,"low":1900,"close":1457,"change":601,"percent_change":219,"volume":2152,"transactions":9,"vwap":1457},"2025-08-14",20.57,120500,{"date":2154,"open":1979,"high":1549,"low":1977,"close":2035,"change":1550,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2035},"2025-08-13",2.71,175400,{"date":2158,"open":380,"high":1907,"low":1470,"close":2030,"change":2159,"percent_change":2160,"volume":1964,"transactions":9,"vwap":2030},"2025-08-12",0.76,4.13,{"date":2162,"open":1444,"high":1880,"low":1956,"close":370,"change":2163,"percent_change":664,"volume":2164,"transactions":9,"vwap":370},"2025-08-11",-0.45,73500,{"date":2166,"open":350,"high":1555,"low":2167,"close":2087,"change":1122,"percent_change":1521,"volume":2168,"transactions":9,"vwap":2087},"2025-08-08",18.82,79200,{"date":2170,"open":2171,"high":2172,"low":2088,"close":2047,"change":2173,"percent_change":2174,"volume":1507,"transactions":9,"vwap":2047},"2025-08-07",19.7,19.86,-0.38,-1.96,{"date":2176,"open":490,"high":392,"low":1560,"close":391,"change":1129,"percent_change":915,"volume":2177,"transactions":9,"vwap":391},"2025-08-06",158100,{"date":2179,"open":2180,"high":2030,"low":2180,"close":490,"change":559,"percent_change":2181,"volume":1526,"transactions":9,"vwap":490},"2025-08-05",18.56,2.1,{"date":2183,"open":2184,"high":2051,"low":370,"close":2185,"change":1051,"percent_change":531,"volume":2186,"transactions":9,"vwap":2185},"2025-08-04",18.66,18.53,141100,{"date":2188,"open":2189,"high":2019,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-01",19.33,18.58,18.62,-1.09,-5.53,145800,{"date":2196,"open":1991,"high":2172,"low":1483,"close":2146,"change":585,"percent_change":326,"volume":2197,"transactions":9,"vwap":2146},"2025-07-31",138800,{"date":2199,"open":472,"high":2200,"low":2201,"close":2171,"change":569,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2171},"2025-07-30",20.33,19.58,-2.18,186800,{"date":2205,"open":403,"high":443,"low":712,"close":2024,"change":2206,"percent_change":1035,"volume":2207,"transactions":9,"vwap":2024},"2025-07-29",-0.08,103300,{"date":2209,"open":411,"high":520,"low":2210,"close":390,"change":1596,"percent_change":2211,"volume":2212,"transactions":9,"vwap":390},"2025-07-28",20.21,-0.69,82900,{"date":2214,"open":465,"high":2000,"low":1549,"close":2215,"change":810,"percent_change":1876,"volume":2216,"transactions":9,"vwap":2215},"2025-07-25",20.36,122500,{"date":2218,"open":1015,"high":600,"low":2093,"close":2219,"change":1073,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-24",20.39,-2.07,112100,{"date":2223,"open":2224,"high":452,"low":1511,"close":1015,"change":672,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1015},"2025-07-23",20.18,4.36,158500,{"date":2228,"open":1450,"high":2229,"low":1450,"close":2040,"change":267,"percent_change":1490,"volume":1818,"transactions":9,"vwap":2040},"2025-07-22",20.23,{"date":2231,"open":1462,"high":379,"low":2232,"close":2035,"change":153,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2035},"2025-07-21",19.26,1.81,118200,{"date":2236,"open":423,"high":465,"low":1993,"close":2189,"change":1801,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2189},"2025-07-18",-3.3,137300,{"date":2240,"open":2039,"high":400,"low":2086,"close":480,"change":601,"percent_change":433,"volume":2241,"transactions":9,"vwap":480},"2025-07-17",90700,{"date":2243,"open":464,"high":432,"low":1992,"close":2039,"change":128,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2039},"2025-07-16",2.03,146500,{"date":2247,"open":512,"high":400,"low":2099,"close":2145,"change":569,"percent_change":726,"volume":1507,"transactions":9,"vwap":2145},"2025-07-15",{"date":2249,"open":1457,"high":989,"low":1462,"close":2093,"change":229,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2093},"2025-07-14",1.16,109500,{"date":2253,"open":640,"high":2254,"low":1906,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-11",20.91,19.87,-0.98,-4.7,201500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":452,"change":1348,"percent_change":593,"volume":2264,"transactions":9,"vwap":452},"2025-07-10",20.76,21.27,20.69,100900,{"date":2266,"open":988,"high":1049,"low":998,"close":1015,"change":343,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1015},"2025-07-09",-2.85,95700,{"date":2270,"open":988,"high":2271,"low":2272,"close":1066,"change":1742,"percent_change":1342,"volume":2273,"transactions":9,"vwap":1066},"2025-07-08",22.16,21.3,130400,{"date":2275,"open":2276,"high":2277,"low":723,"close":1016,"change":1727,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1016},"2025-07-07",21.95,22.63,-3.71,216000,{"date":2281,"open":2282,"high":2283,"low":621,"close":2284,"change":2220,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-03",22.26,22.44,22.1,-8.56,467800,{"date":2288,"open":939,"high":2289,"low":815,"close":2290,"change":108,"percent_change":123,"volume":2291,"transactions":9,"vwap":2290},"2025-07-02",24.7,24.17,533600,{"date":2293,"open":2294,"high":2289,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1988,"transactions":9,"vwap":2296},"2025-07-01",22.81,22.28,24.11,1.29,5.65,{"date":2300,"open":1134,"high":801,"low":1141,"close":2301,"change":827,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-30",22.82,-2.4,156600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":892,"change":1617,"percent_change":188,"volume":2309,"transactions":9,"vwap":892},"2025-06-27",23.4,24.059999,23.33,137500,{"date":2311,"open":2312,"high":834,"low":1078,"close":833,"change":794,"percent_change":2313,"volume":1922,"transactions":9,"vwap":833},"2025-06-26",22.43,3.14,{"date":2315,"open":749,"high":749,"low":2316,"close":2317,"change":1110,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-25",22.33,22.59,-1.7,63100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":240,"percent_change":560,"volume":2326,"transactions":9,"vwap":2325},"2025-06-24",22.86,23.15,22.46,22.98,47400,{"date":2328,"open":2329,"high":1121,"low":2282,"close":2330,"change":633,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-23",22.32,22.57,1.35,45300,{"date":2334,"open":2335,"high":2335,"low":981,"close":2336,"change":585,"percent_change":228,"volume":2337,"transactions":9,"vwap":2336},"2025-06-20",22.51,22.27,97900,{"date":2339,"open":2340,"high":750,"low":981,"close":2282,"change":1855,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2282},"2025-06-18",22.84,-2.58,66900,{"date":2344,"open":826,"high":2345,"low":1067,"close":2346,"change":1310,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-17",23.35,22.85,-1.8,93800,{"date":2350,"open":2351,"high":919,"low":2352,"close":841,"change":914,"percent_change":2353,"volume":2354,"transactions":9,"vwap":841},"2025-06-16",22.88,22.69,2.78,86100,{"date":2356,"open":618,"high":2357,"low":2284,"close":1056,"change":1181,"percent_change":1182,"volume":2358,"transactions":9,"vwap":1056},"2025-06-13",22.8,105900,{"date":2360,"open":2361,"high":1155,"low":980,"close":2362,"change":949,"percent_change":128,"volume":2363,"transactions":9,"vwap":2362},"2025-06-12",22.38,22.7,62800,{"date":2365,"open":932,"high":932,"low":975,"close":2366,"change":531,"percent_change":220,"volume":2367,"transactions":9,"vwap":2366},"2025-06-11",22.61,77800,{"date":2369,"open":2370,"high":2308,"low":1121,"close":1148,"change":949,"percent_change":559,"volume":2371,"transactions":9,"vwap":1148},"2025-06-10",23.16,58900,{"date":2373,"open":1141,"high":1188,"low":2362,"close":2374,"change":455,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-09",23,1.28,83200,{"date":2378,"open":2379,"high":2380,"low":966,"close":2381,"change":128,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-06",22.66,22.91,22.71,1.79,56200,{"date":2385,"open":2386,"high":1155,"low":2282,"close":1079,"change":1073,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1079},"2025-06-05",22.72,-1.89,51300,{"date":2390,"open":2352,"high":932,"low":2366,"close":1155,"change":239,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1155},"2025-06-04",0.31,46200,{"date":2394,"open":2330,"high":2395,"low":618,"close":2396,"change":1617,"percent_change":153,"volume":2397,"transactions":9,"vwap":2396},"2025-06-03",22.79,22.67,87400,{"date":2399,"open":841,"high":2400,"low":1043,"close":2317,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2317},"2025-06-02",23.49,-0.79,-3.38,94200,{"date":2405,"open":1120,"high":2406,"low":1188,"close":892,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":892},"2025-05-30",23.63,-0.31,-1.31,61500,{"date":2411,"open":809,"high":799,"low":960,"close":1127,"change":901,"percent_change":2107,"volume":2412,"transactions":9,"vwap":1127},"2025-05-29",51700,{"date":2414,"open":854,"high":899,"low":2415,"close":2416,"change":353,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-28",23.41,23.52,-0.88,69500,{"date":2420,"open":2421,"high":2422,"low":849,"close":906,"change":1845,"percent_change":2423,"volume":2424,"transactions":9,"vwap":906},"2025-05-27",23.23,23.86,3.76,52500,{"date":2426,"open":1121,"high":1148,"low":1040,"close":1109,"change":219,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1109},"2025-05-23",-1.55,78500,{"date":2430,"open":1141,"high":1107,"low":1141,"close":2421,"change":633,"percent_change":2431,"volume":2409,"transactions":9,"vwap":2421},"2025-05-22",1.31,{"date":2433,"open":2434,"high":1120,"low":2380,"close":2435,"change":1445,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-21",23.29,22.93,-2.88,67500,{"date":2439,"open":2440,"high":2441,"low":960,"close":2442,"change":1181,"percent_change":276,"volume":2443,"transactions":9,"vwap":2442},"2025-05-20",23.78,24.049999,23.61,75700,{"date":2445,"open":2446,"high":799,"low":1148,"close":967,"change":326,"percent_change":879,"volume":2168,"transactions":9,"vwap":967},"2025-05-19",23.37,{"date":2448,"open":912,"high":2449,"low":2450,"close":912,"change":585,"percent_change":228,"volume":2451,"transactions":9,"vwap":912},"2025-05-16",23.81,23.1,91900,{"date":2453,"open":2454,"high":2455,"low":2294,"close":2442,"change":1921,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2442},"2025-05-15",22.97,23.68,2.47,109300,{"date":2459,"open":750,"high":2415,"low":2460,"close":2461,"change":1876,"percent_change":210,"volume":2462,"transactions":9,"vwap":2461},"2025-05-14",22.77,23.040001,119700,{"date":2464,"open":1048,"high":912,"low":2465,"close":2466,"change":914,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-13",22.52,23.19,2.79,111800,{"date":2470,"open":632,"high":1040,"low":751,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-05-12",22.56,1.46,6.92,92600,{"date":2476,"open":2477,"high":2478,"low":1022,"close":2479,"change":1324,"percent_change":74,"volume":2480,"transactions":9,"vwap":2479},"2025-05-09",21.33,21.47,21.1,49200,{"date":2482,"open":1520,"high":2483,"low":698,"close":2477,"change":2484,"percent_change":2485,"volume":1059,"transactions":9,"vwap":2477},"2025-05-08",21.79,1.06,5.23,{"date":2487,"open":530,"high":441,"low":2093,"close":421,"change":1182,"percent_change":2488,"volume":1092,"transactions":9,"vwap":421},"2025-05-07",-1.27,{"date":2490,"open":1161,"high":1510,"low":661,"close":2491,"change":602,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-06",20.53,-1.58,58300,{"date":2495,"open":736,"high":1016,"low":1516,"close":608,"change":602,"percent_change":2496,"volume":2497,"transactions":9,"vwap":608},"2025-05-05",-1.56,57000,{"date":2499,"open":528,"high":2262,"low":2500,"close":1003,"change":514,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1003},"2025-05-02",20.67,2.91,90400,{"date":2504,"open":706,"high":2505,"low":521,"close":1505,"change":316,"percent_change":634,"volume":2506,"transactions":9,"vwap":1505},"2025-05-01",20.83,72300,{"date":2508,"open":454,"high":454,"low":2039,"close":413,"change":371,"percent_change":2509,"volume":2510,"transactions":9,"vwap":413},"2025-04-30",-2.26,69800,{"date":2512,"open":998,"high":996,"low":2513,"close":539,"change":415,"percent_change":1529,"volume":2514,"transactions":9,"vwap":539},"2025-04-29",20.41,89900,{"date":2516,"open":640,"high":1541,"low":512,"close":530,"change":405,"percent_change":531,"volume":1586,"transactions":9,"vwap":530},"2025-04-28",{"date":2518,"open":610,"high":600,"low":421,"close":539,"change":228,"percent_change":2113,"volume":1276,"transactions":9,"vwap":539},"2025-04-25",{"date":2520,"open":430,"high":539,"low":2215,"close":698,"change":1656,"percent_change":2521,"volume":2522,"transactions":9,"vwap":698},"2025-04-24",2.07,101300,{"date":2524,"open":481,"high":1023,"low":2024,"close":706,"change":850,"percent_change":612,"volume":2457,"transactions":9,"vwap":706},"2025-04-23",{"date":180,"open":464,"high":389,"low":1555,"close":2526,"change":1617,"percent_change":128,"volume":2527,"transactions":9,"vwap":2526},19.96,106600]