[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRTY":3,"homepage-market-summary":30,"stock-historical-FRTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRTY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Alger Mid Cap 40 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1718,0.041,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.87,23.89,23.9561,23.68,23.6262,0.2438,1.03,9341.991121,24.817,18.46,34419.301532452,85.1,1405,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.96,32668,11923825.383113,57.66,"2025-04-22",[182,185,194,204,214,225,235,245,256,266,276,285,295,306,316,326,336,347,354,365,375,385,394,404,414,422,432,442,451,460,469,478,488,498,508,516,524,531,541,548,556,565,572,581,590,600,610,619,630,640,650,661,671,681,691,701,711,721,729,740,746,754,761,768,775,783,792,797,806,812,819,825,833,840,845,851,858,865,872,879,885,890,896,903,908,914,922,930,934,940,949,955,960,968,977,986,994,1003,1009,1014,1021,1029,1037,1044,1049,1055,1063,1070,1078,1085,1092,1101,1106,1113,1118,1124,1132,1138,1146,1152,1159,1165,1173,1181,1189,1195,1204,1209,1215,1221,1228,1235,1242,1251,1259,1266,1273,1280,1288,1296,1304,1310,1317,1320,1326,1331,1338,1346,1354,1360,1368,1372,1379,1386,1391,1396,1401,1407,1409,1415,1422,1428,1434,1438,1444,1452,1459,1465,1470,1477,1483,1488,1494,1499,1504,1511,1515,1520,1528,1532,1536,1542,1547,1550,1556,1561,1565,1570,1574,1579,1586,1589,1594,1599,1605,1610,1614,1620,1625,1631,1639,1644,1650,1656,1663,1670,1673,1677,1682,1685,1690,1694,1700,1706,1711,1715,1720,1726,1732,1740,1746,1749,1753,1758,1764,1770,1773,1777,1783,1791,1797,1805,1812,1817,1824,1830,1836,1843,1848,1853,1858,1865,1870,1875,1881,1888,1892,1898,1903,1910,1916,1921,1927,1930,1937,1943,1947,1952,1958,1964,1972,1978,1984,1990,1995,2002,2007,2015,2021,2024,2030,2034,2039,2045,2054,2058,2064,2070,2075,2079,2084,2092,2098,2102,2106,2111,2119,2125,2132,2135,2142,2147,2153,2160,2165,2170,2175,2180,2188,2194,2199,2206,2213,2219,2224,2229,2236,2243,2250,2256,2263,2271,2278,2283,2290,2294,2302,2309,2315,2322,2328,2334,2339,2347,2354,2362,2368,2377,2385,2392,2398,2405,2412,2419,2426,2433,2438,2444,2452,2460,2468,2476,2481,2488,2497,2504,2510,2515,2522,2530,2537,2545,2553,2561,2568,2576,2582,2588,2595,2600,2608,2615,2621,2629,2637],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},83,23.8026,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.66,23.82,-0.0696,-0.29,10400.4294,94,23.749,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.56,23.88,23.6958,0.0461,0.19,10082.7668,131,23.7886,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.42,23.72,23.6497,0.1097,0.47,10667.3523,107,23.6099,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",23.5,23.61,23.4401,23.54,-0.1688,-0.71,16642.80233,198,23.5129,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.02,23.63,23.7088,-0.0612,-0.26,14339.8716,136,23.7769,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.3,24.01,23.77,0.4662,2,58607.438345,509,23.7931,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.3302,23.449,23.27,23.3038,-0.2577,-1.09,20224.7479,166,23.372,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.36,23.65,23.5615,0.3358,1.45,9697.1855,106,23.5422,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",22.46,23.2499,23.2257,0.4332,1.9,11477.6484,139,23.1071,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":212,"vwap":284},"2026-09-18",22.48,22.795,22.7925,0.1163,0.51,12419.1785,22.6765,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":212,"vwap":294},"2026-09-17",22.6699,22.71,22.54,22.6762,0.5076,2.29,9930.7958,22.6405,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.09,22.397,21.96,22.1686,0.0617,0.28,16172.0959,267,22.1131,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":274,"vwap":315},"2026-09-15",22.2126,22.24,22.0301,22.1069,-0.2131,-0.95,15204.4107,22.136,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":127,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.35,22.4,22,22.32,0.09,15880.78901,137,22.2133,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":322,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",22.29,22.3599,22.1717,22.23,0.41,22194.424272,143,22.2392,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",22.26,22.3,22.06,22.14,-0.16,-0.72,29045.7368,115,22.2068,{"date":348,"open":328,"high":349,"low":328,"close":339,"change":350,"percent_change":190,"volume":351,"transactions":352,"vwap":353},"2026-09-09",22.5387,-0.0654,30300.921,161,22.4289,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",22.43,22.585,22.33,22.3654,0.0054,0.02,26367.46025,172,22.4667,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",22.22,22.468374,22.36,-0.1686,-0.75,21033.921,132,22.3656,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",22.63,22.2736,22.5286,0.3514,1.58,20976.031,90,22.4871,{"date":386,"open":387,"high":321,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":373,"vwap":393},"2026-09-02",22.31,22.0108,22.1772,-0.0862,-0.39,40649.507,22.2168,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",22.64,22.25,22.2634,-0.5129,-2.25,8515.041,93,22.3696,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":183,"vwap":413},"2026-08-31",22.625,22.79,22.5724,22.7763,-0.0922,-0.4,9609.988,22.6918,{"date":415,"open":196,"high":196,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",22.8685,-0.6643,-2.82,8708.456556,101,23.0538,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":117,"volume":429,"transactions":430,"vwap":431},"2026-08-27",23.49,23.589,23.475,23.5328,0.2628,25710.053,123,23.4986,{"date":433,"open":434,"high":435,"low":436,"close":249,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",23.26,23.31,23.2299,0.04,0.17,9979.008,99,23.268,{"date":443,"open":444,"high":445,"low":446,"close":444,"change":302,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",23.23,23.28,23.1202,1.22,14572.024,98,23.2124,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":383,"vwap":459},"2026-08-24",23.07,22.8207,22.95,-0.43,-1.84,7381.8859,22.917,{"date":461,"open":434,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.38,23.08,0.27,1.17,10328.514962,108,23.2406,{"date":470,"open":471,"high":435,"low":472,"close":473,"change":190,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",23.29,22.9601,23.11,-1.24,8463.579635,103,23.1416,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",23.45,23.171,23.4,0.2171,0.94,11087.7299,80,23.2753,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",23.6,23.14,23.1829,-0.589,-2.48,4554.1639,65,23.2881,{"date":499,"open":500,"high":197,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",23.75,23.73,23.7719,0.1711,0.72,12694.6889,149,23.844,{"date":509,"open":510,"high":228,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":233,"vwap":196},"2026-08-14",23.62,23.44,23.6008,-0.0092,-0.04,13314.307517,{"date":517,"open":518,"high":207,"low":518,"close":217,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",23.53,-0.0472,-0.2,20038.5603,361,23.639,{"date":525,"open":216,"high":526,"low":216,"close":527,"change":528,"percent_change":262,"volume":529,"transactions":420,"vwap":530},"2026-08-12",23.71,23.6572,0.3372,18665.5591,23.6171,{"date":532,"open":435,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",23.43,23.12,23.32,0.03,0.13,39662.695895,263,23.3204,{"date":542,"open":543,"high":462,"low":543,"close":471,"change":544,"percent_change":210,"volume":545,"transactions":546,"vwap":547},"2026-08-10",22.86,0.11,19213.330282,218,23.275,{"date":549,"open":455,"high":550,"low":455,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":430,"vwap":555},"2026-08-07",23.279,23.18,0.3182,1.39,9337.854349,23.0936,{"date":557,"open":249,"high":249,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",22.855,22.8618,-0.4175,-1.79,18661.6793,122,23.0753,{"date":566,"open":462,"high":206,"low":567,"close":568,"change":569,"percent_change":537,"volume":570,"transactions":324,"vwap":571},"2026-08-05",23.24,23.2793,0.0293,24023.6123,23.3597,{"date":573,"open":473,"high":435,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",22.82,23.25,0.6,2.65,31010.5313,147,23.0958,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":241,"volume":588,"transactions":402,"vwap":589},"2026-08-03",22.19,22.76,21.965,22.65,0.4432,9212.8746,22.5943,{"date":591,"open":592,"high":593,"low":594,"close":346,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",22.57,22.6,22.04,0.1158,0.52,17751.9406,179,22.1803,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",21.84,22.091,21.7,0.8846,4.17,12460.9706,117,21.8862,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":400,"volume":616,"transactions":617,"vwap":618},"2026-07-29",21.93,21.15,21.2064,-0.4884,21837.528922,220,21.5336,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",21.75,21.805,21.16,21.6948,-0.3361,-1.53,25625.3648,154,21.3797,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",22.045,21.725,22.0309,-0.0599,-0.27,16080.0438,121,21.9279,{"date":641,"open":369,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",22.405,22.0101,22.0908,-0.5022,-2.22,8791.0889,144,22.307,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",22.8343,22.9399,22.5,22.593,-0.1083,-0.48,30848.892515,191,22.6356,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",22.55,22.92,22.7013,0.0669,0.3,7434.6519,69,22.7462,{"date":672,"open":673,"high":674,"low":318,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",22.399,22.66,22.6344,0.6489,2.95,8013.1639,86,22.5103,{"date":682,"open":397,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",22.415,21.985,21.9855,-0.1818,-0.82,11330.747181,159,22.2091,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":107,"volume":698,"transactions":699,"vwap":700},"2026-07-17",21.98,22.41,21.5,22.1673,0.0138,18416.937871,165,22.1716,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",22.85,22.03,22.1535,-0.6657,-2.92,166807.4529,145,22.3343,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",23.35,22.34,22.8192,-0.2064,-0.9,21932.1968,167,22.7149,{"date":722,"open":249,"high":445,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":254,"vwap":728},"2026-07-14",22.9001,23.0256,0.1887,0.83,37787.9239,23.1228,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",23.19,23.22,22.75,22.8369,-0.5691,-2.43,9502.8349,126,23.0424,{"date":741,"open":435,"high":424,"low":575,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",23.406,-0.148,-0.63,9700,{"date":747,"open":748,"high":749,"low":518,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",23.57,23.85,23.554,0.548,2.38,52300,{"date":755,"open":756,"high":453,"low":757,"close":758,"change":759,"percent_change":112,"volume":760,"transactions":9,"vwap":758},"2026-07-08",22.72,22.53,23.0060005,-0.002,32400,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":707,"volume":767,"transactions":9,"vwap":765},"2026-07-07",23.7,22.745,23.0079994,-0.691,13000,{"date":769,"open":748,"high":770,"low":748,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",24.09,23.699,0.363,1.56,12000,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",24.309,23.13,23.336,-0.884,-3.65,11000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",24.29,24.475,24.156,24.22,-0.597,-2.41,28100,{"date":793,"open":794,"high":25,"low":794,"close":25,"change":795,"percent_change":752,"volume":796,"transactions":9,"vwap":25},"2026-06-30",24.43,0.577,21600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",23.91,24.25,23.34,24.24,0.58,2.45,23500,{"date":807,"open":808,"high":808,"low":809,"close":187,"change":636,"percent_change":810,"volume":811,"transactions":9,"vwap":187},"2026-06-26",23.79,23.41,-1.13,12100,{"date":813,"open":814,"high":814,"low":197,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",24.4,23.93,0.384,1.63,24900,{"date":820,"open":821,"high":821,"low":435,"close":822,"change":823,"percent_change":302,"volume":824,"transactions":9,"vwap":822},"2026-06-24",23.9,23.546,0.065,31300,{"date":826,"open":827,"high":828,"low":249,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",23.52,23.86,23.481,-0.689,-2.85,22300,{"date":834,"open":835,"high":785,"low":836,"close":837,"change":838,"percent_change":437,"volume":839,"transactions":9,"vwap":837},"2026-06-22",24.16,23.98,24.17,0.01,7700,{"date":841,"open":842,"high":842,"low":836,"close":835,"change":843,"percent_change":844,"volume":811,"transactions":9,"vwap":835},"2026-06-18",24.3,0.485,2.05,{"date":846,"open":207,"high":837,"low":847,"close":848,"change":849,"percent_change":137,"volume":850,"transactions":9,"vwap":848},"2026-06-17",23.59,23.675,0.156,9500,{"date":852,"open":197,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",24.040001,23.519,-0.227,-0.96,6900,{"date":859,"open":500,"high":860,"low":518,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",23.889,23.746,0.772,3.36,31100,{"date":866,"open":867,"high":491,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",22.59,22.974,0.176,0.77,2500,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",22.032,22.798,0.943,4.31,7200,{"date":880,"open":881,"high":867,"low":882,"close":882,"change":883,"percent_change":494,"volume":884,"transactions":9,"vwap":882},"2026-06-10",22.16,21.855,-0.555,5100,{"date":886,"open":887,"high":887,"low":695,"close":694,"change":231,"percent_change":888,"volume":889,"transactions":9,"vwap":694},"2026-06-09",23.09,-1.15,16700,{"date":891,"open":733,"high":664,"low":663,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",22.67,0.182,0.81,12200,{"date":897,"open":898,"high":898,"low":321,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",23.55,22.488,-1.212,-5.11,13700,{"date":904,"open":445,"high":815,"low":434,"close":763,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":763},"2026-06-04",0.029,0.12,20800,{"date":909,"open":227,"high":227,"low":511,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",23.671,-0.181,-0.76,25500,{"date":915,"open":916,"high":917,"low":216,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",23.83,23.858,23.852,0.286,1.21,12800,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",23.21,23.69,23.566,0.291,1.25,10600,{"date":931,"open":258,"high":258,"low":455,"close":547,"change":932,"percent_change":107,"volume":933,"transactions":9,"vwap":547},"2026-05-29",0.015,10700,{"date":935,"open":407,"high":936,"low":407,"close":434,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":434},"2026-05-28",23.33,0.626,2.77,17700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",22.675,22.74,22.466,22.634,-0.226,-0.99,29200,{"date":950,"open":756,"high":951,"low":892,"close":543,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":543},"2026-05-26",22.988,0.63,2.83,9000,{"date":956,"open":367,"high":321,"low":957,"close":331,"change":958,"percent_change":928,"volume":959,"transactions":9,"vwap":331},"2026-05-22",22.040001,0.275,11500,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",21.64,22.01,21.955,0.453,2.11,5300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",21.23,21.58,21.094999,21.502,0.553,2.64,49000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",20.67,21.12,20.485,20.949,-0.066,-0.31,9100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",21.61,20.791,21.014999,-0.693,-3.19,16500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",21.82,21.95,21.65,21.708,-0.702,-3.13,21700,{"date":1004,"open":1005,"high":278,"low":1005,"close":694,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":694},"2026-05-14",22.11,0.143,0.64,10200,{"date":1010,"open":963,"high":319,"low":963,"close":1011,"change":1012,"percent_change":23,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",22.267,0.227,18200,{"date":1015,"open":1016,"high":1016,"low":1017,"close":957,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":957},"2026-05-12",22.12,21.57,-0.325,-1.45,16400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",21.81,22.525,22.365,0.475,2.17,10500,{"date":1030,"open":1031,"high":1032,"low":962,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-08",21.86,21.97,21.89,-0.048,-0.22,242300,{"date":1038,"open":321,"high":321,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",21.741,21.938,-0.582,-2.58,15100,{"date":1045,"open":331,"high":1046,"low":997,"close":1046,"change":38,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",22.52,3.35,19700,{"date":1050,"open":1051,"high":1031,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1028,"transactions":9,"vwap":1052},"2026-05-05",21.63,21.79,0.365,1.7,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":952,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",21.35,21.53,21.26,21.425,0.135,13500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",20.96,21.29,0.45,2.16,12700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":839,"transactions":9,"vwap":1075},"2026-04-30",20.54,20.91,20.495,20.84,0.435,2.13,{"date":1079,"open":1080,"high":1072,"low":1081,"close":1082,"change":1083,"percent_change":438,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",20.51,20.13,20.405,0.035,19400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":782,"transactions":9,"vwap":1089},"2026-04-28",20.7,20.22,20.37,-0.62,-2.95,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-27",21,21.02,20.83,20.99,-0.025,-0.12,30700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":990,"change":1105,"percent_change":332,"volume":1020,"transactions":9,"vwap":990},"2026-04-24",21.17,20.86,0.085,{"date":1107,"open":1108,"high":1109,"low":979,"close":1110,"change":1111,"percent_change":717,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",20.97,21.1,20.93,-0.19,42900,{"date":1114,"open":1115,"high":1116,"low":1108,"close":980,"change":438,"percent_change":894,"volume":1117,"transactions":9,"vwap":980},"2026-04-22",21.24,21.27,236200,{"date":1119,"open":1057,"high":1120,"low":1073,"close":1121,"change":231,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",21.43,20.95,-1.23,65600,{"date":1125,"open":1126,"high":1127,"low":1097,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",21.07,21.22,21.21,0.172,0.82,11400,{"date":1133,"open":1097,"high":1134,"low":1073,"close":1135,"change":1136,"percent_change":381,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",21.11,21.038,0.328,9600,{"date":1139,"open":1140,"high":1065,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-16",20.94,20.636,20.71,-0.14,-0.67,24300,{"date":1147,"open":1110,"high":1110,"low":1148,"close":1149,"change":1150,"percent_change":537,"volume":1151,"transactions":9,"vwap":1149},"2026-04-15",20.65,20.85,0.028,17500,{"date":1153,"open":1154,"high":1149,"low":1148,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-14",20.74,20.822,0.309,1.51,14100,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":772,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",20.059999,20.513,1.8,6800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-10",20.3,20.1,20.15,-0.11,-0.54,7400,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-09",20.32,20.12,20.26,-0.03,-0.15,12300,{"date":1182,"open":1183,"high":1089,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",20.35,20.145,20.29,0.67,3.41,17100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":536,"percent_change":1194,"volume":1180,"transactions":9,"vwap":1193},"2026-04-07",19.66,19.43,19.62,0.15,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-06",19.58,19.69,19.57,19.59,-0.07,-0.36,10800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1191,"change":1194,"percent_change":870,"volume":1208,"transactions":9,"vwap":1191},"2026-04-02",19.38,19.715,8400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":536,"percent_change":1194,"volume":1214,"transactions":9,"vwap":1213},"2026-04-01",19.655,19.79,19.51,41300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":484,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-31",18.83,19.48,5.07,45700,{"date":1222,"open":1223,"high":1223,"low":26,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-30",19.29,18.54,-0.49,-2.57,26200,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":767,"transactions":9,"vwap":1232},"2026-03-27",19.28,19.00099945,19.030001,-0.317,-1.64,{"date":1236,"open":1207,"high":1237,"low":1223,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",19.805,19.347,-0.609,-3.05,82200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",19.98,20.18,19.93,19.956,0.206,1.04,16800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":122,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",19.64,19.829,19.47,19.75,0.05,84700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":773,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",20.035,20.065001,19.7,0.303,55300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":707,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",19.92,19.32,19.397,-0.583,12600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1244,"change":1278,"percent_change":1279,"volume":1123,"transactions":9,"vwap":1244},"2026-03-19",19.785,20.02,19.63,0.014,0.07,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",19.97,20.16,19.966,-0.085,-0.42,6500,{"date":1289,"open":1290,"high":1176,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-17",19.99,19.96,20.051001,0.111,0.56,452300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":210,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-16",19.88,20.01,19.818,19.94,2.41,18700,{"date":1305,"open":1306,"high":1307,"low":1192,"close":1255,"change":1308,"percent_change":984,"volume":1309,"transactions":9,"vwap":1255},"2026-03-13",19.782,19.889,-0.06,14300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1225,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",19.82,19.52,19.53,-2.45,19200,{"date":1318,"open":1282,"high":1168,"low":1319,"close":1276,"change":107,"percent_change":667,"volume":1303,"transactions":9,"vwap":1276},"2026-03-11",19.9,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1291,"change":520,"percent_change":947,"volume":1325,"transactions":9,"vwap":1291},"2026-03-10",20.14,20.27,19.95,17200,{"date":1327,"open":1328,"high":1283,"low":1329,"close":1283,"change":210,"percent_change":1330,"volume":889,"transactions":9,"vwap":1283},"2026-03-09",19.45,19.425,2.39,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1198,"change":1336,"percent_change":1337,"volume":929,"transactions":9,"vwap":1198},"2026-03-06",19.74,19.85,19.633,-0.463,-2.3,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":855,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",20.24,20.48,19.915,20.153,-1.11,21100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1249,"volume":1353,"transactions":9,"vwap":1351},"2026-03-04",20.39,20.419,20.206,20.38,0.21,137900,{"date":1355,"open":1168,"high":1175,"low":1256,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-03",20.17,-0.66,-3.17,18400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1096,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1096},"2026-03-02",20.673,20.861,20.55,-0.05,-0.24,27100,{"date":1369,"open":1148,"high":1065,"low":1148,"close":1370,"change":520,"percent_change":313,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",20.88,20600,{"date":1373,"open":1374,"high":1134,"low":1375,"close":1376,"change":1257,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-26",20.892,20.684,21.08,0.24,15300,{"date":1380,"open":1381,"high":1382,"low":1121,"close":1383,"change":1384,"percent_change":870,"volume":1385,"transactions":9,"vwap":1383},"2026-02-25",21.049999,21.122,21.030001,0.16,37000,{"date":1387,"open":1072,"high":1073,"low":1388,"close":1389,"change":142,"percent_change":773,"volume":1390,"transactions":9,"vwap":1389},"2026-02-24",20.33,20.87,47600,{"date":1392,"open":1389,"high":1389,"low":1393,"close":1364,"change":1394,"percent_change":1395,"volume":1309,"transactions":9,"vwap":1364},"2026-02-23",20.49,-0.44,-2.1,{"date":1397,"open":1398,"high":1103,"low":1399,"close":1097,"change":514,"percent_change":1111,"volume":1400,"transactions":9,"vwap":1097},"2026-02-20",20.9,20.89,33800,{"date":1402,"open":1403,"high":1383,"low":1404,"close":1383,"change":1405,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1383},"2026-02-19",20.996,20.865,0,19000,{"date":1408,"open":1096,"high":1103,"low":1096,"close":1383,"change":667,"percent_change":262,"volume":1359,"transactions":9,"vwap":1383},"2026-02-18",{"date":1410,"open":1364,"high":1389,"low":1411,"close":1412,"change":1279,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-17",20.483,20.73,0.34,30000,{"date":1416,"open":1417,"high":1418,"low":1072,"close":1419,"change":302,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",20.61,20.79,20.66,1.37,57100,{"date":1423,"open":1424,"high":1140,"low":1425,"close":1351,"change":391,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1351},"2026-02-12",20.82,20.28,-1.88,46100,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":437,"percent_change":200,"volume":1433,"transactions":9,"vwap":1432},"2026-02-11",21.01,20.475,20.77,26700,{"date":1435,"open":1096,"high":1436,"low":979,"close":1412,"change":1178,"percent_change":1143,"volume":1437,"transactions":9,"vwap":1412},"2026-02-10",20.922,25600,{"date":1439,"open":1440,"high":1104,"low":1441,"close":1442,"change":1194,"percent_change":38,"volume":1443,"transactions":9,"vwap":1442},"2026-02-09",20.56,20.52,20.76,22600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1417,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1417},"2026-02-06",20.44,20.655,20.207,0.7,3.52,16000,{"date":1453,"open":1454,"high":1175,"low":1455,"close":1456,"change":636,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-05",20.040001,19.838,19.91,-1.34,31700,{"date":1460,"open":1121,"high":1121,"low":1461,"close":1245,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1245},"2026-02-04",19.89,-0.81,-3.86,73600,{"date":1466,"open":1066,"high":1066,"low":1467,"close":1097,"change":520,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1097},"2026-02-03",20.6,-0.94,15400,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":906,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-02",21.0020008,21.25,21.19,0.57,21900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1126,"change":1171,"percent_change":1482,"volume":1371,"transactions":9,"vwap":1126},"2026-01-30",21.49,21.62,20.985,-2.5,{"date":1484,"open":1485,"high":1485,"low":1486,"close":988,"change":1487,"percent_change":856,"volume":805,"transactions":9,"vwap":988},"2026-01-29",21.88,21.315,-0.21,{"date":1489,"open":1490,"high":1490,"low":1491,"close":996,"change":1492,"percent_change":1019,"volume":1493,"transactions":9,"vwap":996},"2026-01-28",22.2,21.76,-0.32,43000,{"date":1495,"open":1496,"high":1490,"low":963,"close":341,"change":1352,"percent_change":1497,"volume":1498,"transactions":9,"vwap":341},"2026-01-27",22.049999,0.96,32500,{"date":1500,"open":997,"high":1501,"low":1031,"close":612,"change":536,"percent_change":1502,"volume":1503,"transactions":9,"vwap":612},"2026-01-26",22.075001,0.14,26300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":520,"percent_change":717,"volume":1510,"transactions":9,"vwap":1509},"2026-01-23",22.059999,22.1,21.87,21.9,100700,{"date":1512,"open":387,"high":387,"low":320,"close":1507,"change":1513,"percent_change":1067,"volume":1514,"transactions":9,"vwap":1507},"2026-01-22",0.1,36000,{"date":1516,"open":1031,"high":297,"low":1517,"close":320,"change":122,"percent_change":1518,"volume":1519,"transactions":9,"vwap":320},"2026-01-21",21.641,1.15,54100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":621,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":621},"2026-01-20",21.56,21.91,21.541,-0.13,-0.59,47800,{"date":1529,"open":297,"high":1490,"low":1485,"close":1485,"change":520,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1485},"2026-01-16",-0.91,97900,{"date":1533,"open":1016,"high":309,"low":1534,"close":1535,"change":1352,"percent_change":1497,"volume":1527,"transactions":9,"vwap":1535},"2026-01-15",22.07,22.08,{"date":1537,"open":957,"high":1506,"low":1538,"close":1508,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1508},"2026-01-14",21.72,-0.3,-1.35,28000,{"date":1543,"open":1544,"high":331,"low":1507,"close":1545,"change":1513,"percent_change":1067,"volume":1546,"transactions":9,"vwap":1545},"2026-01-13",22.15,22.17,24000,{"date":1548,"open":1052,"high":1535,"low":1052,"close":1534,"change":537,"percent_change":1549,"volume":1546,"transactions":9,"vwap":1534},"2026-01-12",0.59,{"date":1551,"open":602,"high":1552,"low":602,"close":1553,"change":1554,"percent_change":1555,"volume":1546,"transactions":9,"vwap":1553},"2026-01-09",22.02,21.94,0.36,1.67,{"date":1557,"open":1534,"high":1507,"low":695,"close":971,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":971},"2026-01-08",-0.53,-2.4,27800,{"date":1562,"open":1490,"high":338,"low":1535,"close":1005,"change":1111,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1005},"2026-01-07",-0.85,15200,{"date":1566,"open":1567,"high":339,"low":1567,"close":339,"change":52,"percent_change":1568,"volume":1569,"transactions":9,"vwap":339},"2026-01-06",21.83,2.25,34300,{"date":1571,"open":998,"high":1572,"low":962,"close":1023,"change":1554,"percent_change":1573,"volume":832,"transactions":9,"vwap":1023},"2026-01-05",21.845,1.68,{"date":1575,"open":1116,"high":1576,"low":1128,"close":1576,"change":1577,"percent_change":1578,"volume":782,"transactions":9,"vwap":1576},"2026-01-02",21.45,0.396,1.88,{"date":1580,"open":1115,"high":1115,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-31",21.040001,21.054001,-0.196,-0.92,17900,{"date":1587,"open":1059,"high":1057,"low":1474,"close":1473,"change":107,"percent_change":302,"volume":1588,"transactions":9,"vwap":1473},"2025-12-30",42300,{"date":1590,"open":1128,"high":1591,"low":1592,"close":1474,"change":1593,"percent_change":687,"volume":1084,"transactions":9,"vwap":1474},"2025-12-29",21.28,21.13,-0.175,{"date":1595,"open":1591,"high":1596,"low":1591,"close":1597,"change":1598,"percent_change":1201,"volume":895,"transactions":9,"vwap":1597},"2025-12-26",21.44,21.365,-0.015,{"date":1600,"open":1601,"high":1576,"low":1116,"close":1602,"change":1603,"percent_change":1513,"volume":1604,"transactions":9,"vwap":1602},"2025-12-24",21.3,21.38,0.021,8700,{"date":1606,"open":970,"high":1602,"low":1607,"close":1608,"change":905,"percent_change":1502,"volume":1609,"transactions":9,"vwap":1608},"2025-12-23",21.227,21.359,25000,{"date":1611,"open":1473,"high":1612,"low":1473,"close":1613,"change":122,"percent_change":59,"volume":1151,"transactions":9,"vwap":1613},"2025-12-22",21.4,21.33,{"date":1615,"open":1154,"high":1616,"low":1154,"close":1376,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1376},"2025-12-19",21.14,0.53,2.58,55400,{"date":1621,"open":1148,"high":1142,"low":1622,"close":1364,"change":152,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1364},"2025-12-18",20.489,1.73,69400,{"date":1626,"open":1149,"high":1149,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-17",20.2,-0.528,-2.55,149100,{"date":1632,"open":1633,"high":1634,"low":1446,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-16",20.53,20.746,20.728,0.068,0.33,106300,{"date":1640,"open":1581,"high":1581,"low":1417,"close":1419,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1419},"2025-12-15",-0.18,-0.86,23700,{"date":1645,"open":1646,"high":1646,"low":1418,"close":1075,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1075},"2025-12-12",21.52,-0.69,-3.2,13100,{"date":1651,"open":1652,"high":1653,"low":1127,"close":1058,"change":1654,"percent_change":107,"volume":1655,"transactions":9,"vwap":1058},"2025-12-11",21.46,21.55,0.012,20100,{"date":1657,"open":1066,"high":962,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-10",21.245,21.518,0.148,0.69,559800,{"date":1664,"open":1665,"high":1653,"low":1666,"close":1667,"change":1365,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",21.51,21.36,21.37,-0.23,15700,{"date":1671,"open":1672,"high":1479,"low":1591,"close":1672,"change":1405,"percent_change":1405,"volume":921,"transactions":9,"vwap":1672},"2025-12-08",21.42,{"date":1674,"open":1667,"high":1646,"low":1675,"close":1672,"change":1279,"percent_change":1637,"volume":1676,"transactions":9,"vwap":1672},"2025-12-05",21.256,66600,{"date":1678,"open":1679,"high":1680,"low":1134,"close":1057,"change":200,"percent_change":66,"volume":1681,"transactions":9,"vwap":1057},"2025-12-04",21.2,21.39,36800,{"date":1683,"open":1065,"high":1127,"low":1065,"close":623,"change":1178,"percent_change":1143,"volume":1684,"transactions":9,"vwap":623},"2025-12-03",18500,{"date":1686,"open":1687,"high":1058,"low":1688,"close":1474,"change":1194,"percent_change":1689,"volume":1020,"transactions":9,"vwap":1474},"2025-12-02",21.41,21.145,0.71,{"date":1691,"open":1126,"high":980,"low":1140,"close":1581,"change":1692,"percent_change":1693,"volume":1188,"transactions":9,"vwap":1581},"2025-12-01",-0.215,-1.01,{"date":1695,"open":1591,"high":1066,"low":1376,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-28",21.255,0.26,1.24,8800,{"date":1701,"open":1065,"high":972,"low":1121,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-26",20.995,0.255,1.23,17400,{"date":1707,"open":1708,"high":1709,"low":1177,"close":1154,"change":536,"percent_change":1502,"volume":1710,"transactions":9,"vwap":1154},"2025-11-25",20.57,20.75,117300,{"date":1712,"open":1176,"high":1142,"low":1176,"close":1142,"change":870,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1142},"2025-11-24",3.86,79500,{"date":1716,"open":1334,"high":1454,"low":1717,"close":1301,"change":1718,"percent_change":1704,"volume":1719,"transactions":9,"vwap":1301},"2025-11-21",19.37,0.242,106000,{"date":1721,"open":1126,"high":1126,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-20",19.698,-0.622,-3.06,150800,{"date":1727,"open":1169,"high":1728,"low":1729,"close":1175,"change":1730,"percent_change":1130,"volume":1731,"transactions":9,"vwap":1175},"2025-11-19",20.41,20.052,0.165,83100,{"date":1733,"open":1734,"high":1088,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-18",19.86,19.76,20.155,0.075,0.37,44000,{"date":1741,"open":1388,"high":1742,"low":1319,"close":1743,"change":984,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-17",20.438,20.08,-1.52,42100,{"date":1747,"open":1748,"high":1155,"low":1735,"close":1348,"change":107,"percent_change":667,"volume":1676,"transactions":9,"vwap":1348},"2025-11-14",19.81,{"date":1750,"open":613,"high":613,"low":1088,"close":1388,"change":856,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1388},"2025-11-13",-4.51,66900,{"date":1754,"open":1755,"high":1480,"low":1658,"close":1066,"change":1111,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1066},"2025-11-12",21.59,-0.88,34100,{"date":1759,"open":1032,"high":1032,"low":1596,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-11",21.48,-0.575,-2.61,46700,{"date":1765,"open":1545,"high":1766,"low":1033,"close":1767,"change":1026,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-10",22.297,22.055,2.2,33100,{"date":1771,"open":1128,"high":971,"low":1148,"close":971,"change":361,"percent_change":322,"volume":1772,"transactions":9,"vwap":971},"2025-11-07",95300,{"date":1774,"open":331,"high":331,"low":1120,"close":1522,"change":1775,"percent_change":1776,"volume":1643,"transactions":9,"vwap":1522},"2025-11-06",-0.5,-2.27,{"date":1778,"open":1779,"high":583,"low":1779,"close":1506,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1506},"2025-11-05",21.915,0.334,1.54,19300,{"date":1784,"open":1785,"high":339,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",22.030001,21.671,21.726,-0.974,-4.29,18300,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1641,"percent_change":1796,"volume":1359,"transactions":9,"vwap":1795},"2025-11-03",22.9,22.45,22.7,-0.79,{"date":1798,"open":664,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-31",22.959,22.592,22.88,0.412,1.83,20400,{"date":1806,"open":892,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-30",22.91,22.468,-0.452,-1.97,35800,{"date":1813,"open":592,"high":1814,"low":592,"close":664,"change":1815,"percent_change":1816,"volume":796,"transactions":9,"vwap":664},"2025-10-29",23.040001,0.354,1.57,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":810,"volume":1823,"transactions":9,"vwap":1821},"2025-10-28",22.83,22.56,22.566,-0.257,42500,{"date":1825,"open":703,"high":703,"low":1826,"close":1827,"change":1828,"percent_change":1816,"volume":1829,"transactions":9,"vwap":1827},"2025-10-27",22.678,22.823,0.353,19900,{"date":1831,"open":387,"high":1832,"low":339,"close":1833,"change":1834,"percent_change":938,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",22.532,22.47,0.605,41700,{"date":1837,"open":1838,"high":1485,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-23",21.685,21.865,0.495,2.32,259100,{"date":1844,"open":1052,"high":1031,"low":1389,"close":1667,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1667},"2025-10-22",-0.58,-2.64,56000,{"date":1849,"open":339,"high":339,"low":1850,"close":997,"change":1018,"percent_change":1851,"volume":1852,"transactions":9,"vwap":997},"2025-10-21",21.85,-1.46,18600,{"date":1854,"open":757,"high":757,"low":338,"close":1855,"change":1856,"percent_change":1857,"volume":1829,"transactions":9,"vwap":1855},"2025-10-20",22.275,0.107,0.48,{"date":1859,"open":331,"high":1860,"low":621,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-17",22.366,22.168,-0.352,-1.56,57000,{"date":1866,"open":1867,"high":1867,"low":694,"close":1046,"change":1868,"percent_change":1869,"volume":1325,"transactions":9,"vwap":1046},"2025-10-16",23.030001,-0.268,-1.18,{"date":1871,"open":1872,"high":471,"low":892,"close":1873,"change":1874,"percent_change":1668,"volume":939,"transactions":9,"vwap":1873},"2025-10-15",23.2,22.788,-0.053,{"date":1876,"open":288,"high":1877,"low":328,"close":1878,"change":1879,"percent_change":252,"volume":1880,"transactions":9,"vwap":1878},"2025-10-14",23.049999,22.841,-0.252,50700,{"date":1882,"open":1883,"high":551,"low":574,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-13",22.845,23.093,0.783,3.51,34900,{"date":1889,"open":258,"high":258,"low":1855,"close":387,"change":1890,"percent_change":1891,"volume":1835,"transactions":9,"vwap":387},"2025-10-10",-0.84,-3.63,{"date":1893,"open":1894,"high":731,"low":1793,"close":1895,"change":1194,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-09",23.02,23.15,0.65,29700,{"date":1899,"open":892,"high":1900,"low":892,"close":1900,"change":843,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-08",23,2.15,31400,{"date":1904,"open":1801,"high":1801,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-07",22.145,22.515,-0.146,-0.64,23400,{"date":1911,"open":887,"high":1912,"low":586,"close":1913,"change":1914,"percent_change":1539,"volume":1915,"transactions":9,"vwap":1913},"2025-10-06",23.16,22.661,-0.069,34500,{"date":1917,"open":1807,"high":1867,"low":1918,"close":1919,"change":1099,"percent_change":1558,"volume":1920,"transactions":9,"vwap":1919},"2025-10-03",22.618,22.73,148300,{"date":1922,"open":1923,"high":1924,"low":592,"close":703,"change":52,"percent_change":1925,"volume":1926,"transactions":9,"vwap":703},"2025-10-02",22.68,22.93,2.19,30100,{"date":1928,"open":1544,"high":592,"low":1544,"close":369,"change":1098,"percent_change":1170,"volume":1929,"transactions":9,"vwap":369},"2025-10-01",6000,{"date":1931,"open":1932,"high":673,"low":1506,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-30",22.27,22.385,0.299,1.35,24100,{"date":1938,"open":1552,"high":1939,"low":693,"close":1940,"change":1941,"percent_change":1942,"volume":933,"transactions":9,"vwap":1940},"2025-09-29",22.192,22.086,0.346,1.59,{"date":1944,"open":1058,"high":1945,"low":1612,"close":1945,"change":1502,"percent_change":1896,"volume":1946,"transactions":9,"vwap":1945},"2025-09-26",21.74,14500,{"date":1948,"open":1017,"high":1023,"low":1949,"close":1950,"change":1202,"percent_change":1234,"volume":1951,"transactions":9,"vwap":1950},"2025-09-25",21.18,21.6,20500,{"date":1953,"open":1954,"high":1954,"low":1523,"close":299,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":299},"2025-09-24",22.39,-0.354,-1.59,14400,{"date":1959,"open":586,"high":1919,"low":1932,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-23",22.314,-0.269,-1.19,29000,{"date":1965,"open":1966,"high":1795,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-22",22.305,22.274,22.583,0.216,0.97,6600,{"date":1973,"open":369,"high":268,"low":1974,"close":1975,"change":1976,"percent_change":1704,"volume":1977,"transactions":9,"vwap":1975},"2025-09-19",22.13,22.367,0.272,14900,{"date":1979,"open":318,"high":318,"low":1980,"close":1981,"change":1982,"percent_change":1781,"volume":1983,"transactions":9,"vwap":1981},"2025-09-18",21.949,22.094999,0.336,43900,{"date":1985,"open":1786,"high":996,"low":1986,"close":1987,"change":1988,"percent_change":332,"volume":1989,"transactions":9,"vwap":1987},"2025-09-17",21.271,21.759,0.089,42200,{"date":1991,"open":998,"high":1992,"low":1602,"close":1993,"change":112,"percent_change":1365,"volume":1994,"transactions":9,"vwap":1993},"2025-09-16",21.69,21.67,16600,{"date":1996,"open":695,"high":1997,"low":1612,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-15",21.701,21.68,0.374,1.76,8000,{"date":2003,"open":1596,"high":1596,"low":1128,"close":2004,"change":2005,"percent_change":2006,"volume":811,"transactions":9,"vwap":2004},"2025-09-12",21.306,-0.087,-0.41,{"date":2008,"open":2009,"high":1646,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-11",21.501,21.34,21.393,0.129,0.61,12500,{"date":2016,"open":1059,"high":1646,"low":2017,"close":2018,"change":2019,"percent_change":38,"volume":2020,"transactions":9,"vwap":2018},"2025-09-10",21.175,21.264,0.154,27400,{"date":2022,"open":1095,"high":980,"low":2023,"close":1134,"change":1352,"percent_change":45,"volume":1705,"transactions":9,"vwap":1134},"2025-09-09",20.781,{"date":2025,"open":2026,"high":1398,"low":2026,"close":1398,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1398},"2025-09-08",20.62,0.501,2.46,20700,{"date":2031,"open":1440,"high":1440,"low":1748,"close":2032,"change":2033,"percent_change":520,"volume":1325,"transactions":9,"vwap":2032},"2025-09-05",20.399,-0.041,{"date":2035,"open":1351,"high":1446,"low":2036,"close":1446,"change":2037,"percent_change":2038,"volume":1847,"transactions":9,"vwap":1446},"2025-09-04",20.141,0.185,0.91,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":906,"percent_change":576,"volume":1227,"transactions":9,"vwap":2044},"2025-09-03",20.31,20.348,20.25,20.255,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-02",20.047001,20.21,20,20.135,-0.115,-0.57,8900,{"date":2055,"open":1467,"high":1467,"low":2043,"close":2043,"change":2056,"percent_change":2057,"volume":1164,"transactions":9,"vwap":2043},"2025-08-29",-0.456,-2.2,{"date":2059,"open":2060,"high":1418,"low":2060,"close":2061,"change":2062,"percent_change":1027,"volume":2063,"transactions":9,"vwap":2061},"2025-08-28",20.47,20.706,0.44,21800,{"date":2065,"open":1183,"high":2066,"low":2048,"close":2067,"change":2068,"percent_change":984,"volume":2069,"transactions":9,"vwap":2067},"2025-08-27",20.4,20.266,-0.064,6400,{"date":2071,"open":1340,"high":1388,"low":1168,"close":1388,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1388},"2025-08-26",0.405,2.03,20000,{"date":2076,"open":1454,"high":1161,"low":1461,"close":2077,"change":2078,"percent_change":1170,"volume":1378,"transactions":9,"vwap":2077},"2025-08-25",19.925,-0.022,{"date":2080,"open":1198,"high":1283,"low":1198,"close":2081,"change":2082,"percent_change":2083,"volume":1929,"transactions":9,"vwap":2081},"2025-08-22",19.947,0.252,1.28,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":667,"volume":2091,"transactions":9,"vwap":2089},"2025-08-21",19.629,19.778,19.627,19.695,0.059,5700,{"date":2093,"open":1200,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":744,"volume":2097,"transactions":9,"vwap":2094},"2025-08-20",19.636,19.2,-0.125,16300,{"date":2099,"open":1388,"high":1388,"low":1333,"close":2100,"change":2101,"percent_change":1001,"volume":1699,"transactions":9,"vwap":2100},"2025-08-19",19.761,-0.639,{"date":2103,"open":2043,"high":2066,"low":1168,"close":2066,"change":2104,"percent_change":2105,"volume":878,"transactions":9,"vwap":2066},"2025-08-18",0.187,0.93,{"date":2107,"open":1168,"high":1167,"low":2108,"close":2109,"change":2110,"percent_change":1525,"volume":1897,"transactions":9,"vwap":2109},"2025-08-15",20.09,20.213,-0.027,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1340,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1340},"2025-08-14",20.36,20.43,20.139,-0.25,-1.22,8600,{"date":2120,"open":2121,"high":1412,"low":2043,"close":1393,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1393},"2025-08-13",20.685,-0.141,-0.68,71700,{"date":2126,"open":1364,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":381,"volume":2131,"transactions":9,"vwap":2129},"2025-08-12",20.64,20.465,20.631,0.321,30400,{"date":2133,"open":1425,"high":2060,"low":2134,"close":2041,"change":112,"percent_change":1365,"volume":857,"transactions":9,"vwap":2041},"2025-08-11",20.234,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1175,"change":2140,"percent_change":838,"volume":2141,"transactions":9,"vwap":1175},"2025-08-08",20.492,20.577,20.134,0.003,6100,{"date":2143,"open":1441,"high":1467,"low":2144,"close":2145,"change":2146,"percent_change":596,"volume":1028,"transactions":9,"vwap":2145},"2025-08-07",20.19,20.317,0.106,{"date":2148,"open":1290,"high":1425,"low":2149,"close":2150,"change":2151,"percent_change":1549,"volume":2152,"transactions":9,"vwap":2150},"2025-08-06",19.944,20.211,0.119,29100,{"date":2154,"open":1441,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1693,"volume":2159,"transactions":9,"vwap":2157},"2025-08-05",20.548,19.942,20.091999,-0.206,13400,{"date":2161,"open":2049,"high":1348,"low":2049,"close":2162,"change":210,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-04",20.298,2.37,11800,{"date":2166,"open":1319,"high":2167,"low":2168,"close":2169,"change":1041,"percent_change":831,"volume":1203,"transactions":9,"vwap":2169},"2025-08-01",20.049999,19.61,19.828,{"date":2171,"open":1417,"high":1389,"low":2172,"close":1728,"change":2173,"percent_change":302,"volume":2174,"transactions":9,"vwap":1728},"2025-07-31",20.254,0.056,30600,{"date":2176,"open":2049,"high":1467,"low":2049,"close":2177,"change":2178,"percent_change":2179,"volume":2029,"transactions":9,"vwap":2177},"2025-07-30",20.354,0.598,3.03,{"date":2181,"open":1290,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-29",20.07,19.65,19.756,-0.122,-0.61,49900,{"date":2189,"open":2190,"high":2049,"low":1253,"close":2191,"change":2192,"percent_change":159,"volume":2193,"transactions":9,"vwap":2191},"2025-07-28",19.84,19.878,0.146,41500,{"date":2195,"open":1255,"high":1748,"low":1255,"close":2196,"change":2197,"percent_change":2198,"volume":745,"transactions":9,"vwap":2196},"2025-07-25",19.732,0.382,1.97,{"date":2200,"open":1255,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":636,"volume":2205,"transactions":9,"vwap":2203},"2025-07-24",19.568,19.27,19.35,-0.052,84200,{"date":2207,"open":2208,"high":1314,"low":2209,"close":2210,"change":1156,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-23",19.49,19.223,19.402,1.62,5800,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2116,"volume":1951,"transactions":9,"vwap":2217},"2025-07-22",19.23,18.86,19.093,-0.047,{"date":2220,"open":1256,"high":1256,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":929,"transactions":9,"vwap":2221},"2025-07-21",19.14,-0.56,-2.84,{"date":2225,"open":2226,"high":1263,"low":1192,"close":1263,"change":2227,"percent_change":1841,"volume":2228,"transactions":9,"vwap":1263},"2025-07-18",19.5,0.447,55200,{"date":2230,"open":2231,"high":1206,"low":2232,"close":2233,"change":2234,"percent_change":1518,"volume":2235,"transactions":9,"vwap":2233},"2025-07-17",19.19,19.1,19.253,0.218,23000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":803,"volume":1977,"transactions":9,"vwap":2241},"2025-07-16",18.889,19.13,18.75,19.035,0.109,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":856,"volume":2249,"transactions":9,"vwap":2247},"2025-07-15",19.059999,18.82,18.926,-0.184,7600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1378,"transactions":9,"vwap":2253},"2025-07-14",18.71,19.11,0.465,2.49,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1890,"volume":1028,"transactions":9,"vwap":2261},"2025-07-11",18.815,18.87,18.64,18.645,-0.158,{"date":2264,"open":2265,"high":2232,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-10",18.98,18.661,18.803,-0.264,-1.38,11200,{"date":2272,"open":2273,"high":2274,"low":1217,"close":2275,"change":2276,"percent_change":2277,"volume":2141,"transactions":9,"vwap":2275},"2025-07-09",19.09,19.16,19.066999,0.207,1.1,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2216,"change":1641,"percent_change":313,"volume":2282,"transactions":9,"vwap":2216},"2025-07-08",19.084999,18.782,8100,{"date":2284,"open":2285,"high":2232,"low":2286,"close":2287,"change":2288,"percent_change":514,"volume":2289,"transactions":9,"vwap":2287},"2025-07-07",18.92,18.78,19.040001,-0.007,32200,{"date":2291,"open":2292,"high":2221,"low":2292,"close":2293,"change":2276,"percent_change":2277,"volume":1514,"transactions":9,"vwap":2293},"2025-07-03",18.867,19.047001,{"date":2295,"open":2296,"high":2259,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-02",18.745,18.648,18.84,0.073,0.39,8200,{"date":2303,"open":2232,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2029,"transactions":9,"vwap":2306},"2025-07-01",19.105,18.666,18.767,-0.448,-2.33,{"date":2310,"open":2202,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":102,"volume":1359,"transactions":9,"vwap":2313},"2025-06-30",19.33,19.129,19.215,0.193,{"date":2316,"open":2317,"high":1223,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1062,"transactions":9,"vwap":2319},"2025-06-27",19.12,18.9,19.021999,-0.106,-0.55,{"date":2323,"open":2253,"high":2215,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1043,"transactions":9,"vwap":2325},"2025-06-26",18.94,19.128,0.249,1.32,{"date":2329,"open":1717,"high":1717,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2001,"transactions":9,"vwap":2331},"2025-06-25",18.811,18.879,-0.341,-1.77,{"date":2335,"open":1217,"high":2336,"low":2240,"close":2337,"change":1475,"percent_change":2338,"volume":2020,"transactions":9,"vwap":2337},"2025-06-24",19.26,19.22,3.06,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":464,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-23",18.6,18.72,18.26,18.65,1.47,107500,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1201,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-20",18.63,18.35,18.38,-0.38,90700,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-18",18.31,18.581,18.45,0.145,0.79,6700,{"date":2363,"open":2350,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1225,"volume":1028,"transactions":9,"vwap":2366},"2025-06-17",18.44,18.17,18.305,-0.09,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-16",18.2,18.5,18.08,18.395,0.445,2.48,11700,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-13",17.88,18.27,17.95,-0.295,-1.62,12900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1668,"volume":1699,"transactions":9,"vwap":2390},"2025-06-12",18.205,18.398,18.102,18.245,-0.042,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":537,"percent_change":504,"volume":2384,"transactions":9,"vwap":2397},"2025-06-11",18.24,18.41,18.19,18.287,{"date":2399,"open":2350,"high":2350,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-06-10",18,18.157,-0.178,-0.97,12400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1171,"volume":2249,"transactions":9,"vwap":2410},"2025-06-09",18.283,18.478,18.23,18.335,-0.1,{"date":2413,"open":2364,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2141,"transactions":9,"vwap":2416},"2025-06-06",18.498,18.29,18.435,0.335,1.85,{"date":2420,"open":26,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-05",18.58,18.1,-0.221,-1.21,416400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2062,"volume":967,"transactions":9,"vwap":2431},"2025-06-04",18.21,18.39,18.12,18.321,0.081,{"date":2434,"open":2422,"high":2343,"low":2435,"close":2394,"change":2436,"percent_change":1803,"volume":2437,"transactions":9,"vwap":2394},"2025-06-03",18.07,0.327,19600,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":884,"transactions":9,"vwap":2441},"2025-06-02",17.64,17.913,0.186,1.05,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2447},"2025-05-30",17.57,17.727,17.411,0.132,0.75,7900,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-29",17.97,17.58,17.595,-0.116,-0.65,20900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1170,"volume":2467,"transactions":9,"vwap":2465},"2025-05-28",17.8,17.81,17.7,17.711,-0.019,8500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1901,"volume":2475,"transactions":9,"vwap":2473},"2025-05-27",17.65,17.78,17.613,17.73,0.373,10100,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2140,"percent_change":361,"volume":2467,"transactions":9,"vwap":2480},"2025-05-23",17.1,17.42,17.357,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1775,"volume":1272,"transactions":9,"vwap":2486},"2025-05-22",17.39,17.51,17.335,17.354,-0.088,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-21",17.61,17.77,17.27,17.442,-0.298,-1.68,7500,{"date":2498,"open":2499,"high":2463,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-20",17.651,17.74,-0.08,-0.45,38700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":361,"percent_change":544,"volume":2509,"transactions":9,"vwap":2508},"2025-05-19",17.46,17.84,17.82,26100,{"date":2511,"open":2490,"high":2462,"low":2446,"close":2462,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2462},"2025-05-16",0.342,1.96,308500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":313,"volume":1137,"transactions":9,"vwap":2520},"2025-05-15",17.436,17.56,17.31,17.458,-0.167,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1497,"volume":2529,"transactions":9,"vwap":2527},"2025-05-14",17.6,17.68,17.43,17.625,0.168,22100,{"date":2531,"open":2532,"high":2446,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-13",17.15,17.457,0.469,2.76,11600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2376,"transactions":9,"vwap":2542},"2025-05-12",16.997,17.07,16.93,16.988,0.418,2.52,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-09",16.79,16.56,16.57,-0.315,-1.87,25200,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-05-08",16.72,17.02,16.885,0.332,2.01,28400,{"date":2562,"open":2563,"high":2549,"low":2564,"close":2565,"change":2566,"percent_change":1698,"volume":2567,"transactions":9,"vwap":2565},"2025-05-07",16.36,16.33,16.553,0.203,17800,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-06",16.285,16.5,16.35,-0.384,-2.29,16100,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":1661,"volume":2475,"transactions":9,"vwap":2580},"2025-05-05",16.586,16.85,16.734,0.114,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2417,"percent_change":2587,"volume":1427,"transactions":9,"vwap":2586},"2025-05-02",16.51,16.78,16.62,2.06,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2570,"change":2593,"percent_change":1413,"volume":2594,"transactions":9,"vwap":2570},"2025-05-01",16.34,16.41,16.28,0.055,52700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":361,"percent_change":906,"volume":1112,"transactions":9,"vwap":2598},"2025-04-30",15.76,16.23,15.682,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":38,"volume":2607,"transactions":9,"vwap":2605},"2025-04-29",16.030001,16.239,15.97,16.21,0.118,90600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1365,"volume":850,"transactions":9,"vwap":2613},"2025-04-28",16.059999,16.141,15.964,16.091999,-0.008,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":929,"transactions":9,"vwap":2618},"2025-04-25",15.85,16.1,0.191,1.2,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-04-24",15.575,15.96,15.909,0.419,2.7,33300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":152,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-04-23",15.619,15.735,15.465,15.49,2.31,107800,{"date":180,"open":176,"high":2638,"low":176,"close":2639,"change":2640,"percent_change":2620,"volume":767,"transactions":9,"vwap":2639},15.21,15.14,0.18]