[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTRI":3,"homepage-market-summary":30,"stock-historical-FTRI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTRI","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},"First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9115,0.3196,"Quarterly",{"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},16.72,16.71,16.77,16.62,16.6203,0.0997,0.6,9255.169613,19.13,14.45,39703.236126012,48.5,4153,{"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},12.95,42190,15399409.031503,27.44,"2025-04-22",[182,185,193,203,214,224,234,244,254,264,272,282,293,304,315,325,335,346,357,368,378,387,397,408,416,426,437,448,458,469,479,489,498,508,518,527,537,547,555,564,574,585,595,606,614,623,633,643,652,660,669,678,688,698,708,717,727,736,745,754,759,764,771,778,784,790,797,803,810,814,820,827,831,839,847,855,860,868,874,882,887,895,899,905,911,918,922,928,934,939,945,950,954,960,963,970,975,980,987,994,1000,1008,1014,1020,1025,1029,1036,1040,1046,1051,1056,1062,1066,1072,1078,1082,1088,1093,1097,1100,1105,1109,1114,1117,1122,1126,1131,1135,1139,1143,1148,1152,1158,1163,1167,1171,1177,1181,1185,1190,1193,1198,1202,1205,1210,1216,1220,1223,1226,1232,1237,1243,1247,1251,1254,1258,1262,1266,1270,1273,1276,1281,1286,1290,1295,1299,1303,1306,1311,1313,1318,1321,1326,1331,1335,1339,1343,1348,1350,1353,1360,1363,1366,1369,1373,1377,1382,1388,1393,1396,1400,1406,1410,1415,1418,1423,1427,1433,1439,1446,1452,1457,1463,1470,1476,1483,1488,1491,1495,1499,1504,1508,1514,1520,1526,1533,1540,1548,1554,1559,1563,1568,1573,1576,1580,1584,1588,1592,1597,1602,1609,1613,1617,1622,1626,1629,1632,1636,1640,1646,1650,1655,1658,1662,1666,1671,1677,1682,1686,1689,1694,1697,1699,1703,1707,1711,1715,1720,1725,1728,1731,1734,1738,1741,1744,1747,1750,1752,1755,1758,1761,1763,1765,1768,1771,1774,1778,1781,1785,1788,1792,1797,1802,1807,1810,1814,1818,1823,1828,1834,1837,1840,1846,1849,1855,1860,1867,1873,1876,1880,1883,1889,1892,1897,1899,1903,1908,1912,1916,1919,1922,1925,1927,1929,1933,1936,1939,1944,1950,1954,1956,1959,1963,1966,1969,1973,1977,1980,1983,1986,1991,1997,2003,2007,2009,2013,2017,2022,2029,2034,2038,2043,2048,2056,2061,2066,2069,2076,2083,2089,2094,2100,2104,2108,2113,2119,2125,2129,2135,2140,2143,2149,2155,2158,2162],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},139,16.7042,{"date":186,"open":17,"high":17,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.5601,-0.1635,-0.97,8013.9538,188,16.604,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.96,16.78,16.7838,-0.1462,-0.86,23147.2962,153,16.8456,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.89,16.961,16.85,16.93,-0.015,-0.09,12508.1522,195,16.9018,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",17.04,17.065,16.945,-0.4634,-2.66,10119.7582,158,17.0216,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",17.42,17.29,17.4084,-0.0043,-0.02,11125.2252,83,17.3508,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",17.51,17.38,17.4127,-0.1784,-1.01,7367.3122,144,17.4204,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",17.73,17.59,17.5911,-0.403,-2.24,7339.2252,94,17.6331,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",17.8,18.03,17.9941,0.1841,1.03,16665.3654,131,17.9256,{"date":265,"open":266,"high":266,"low":256,"close":267,"change":268,"percent_change":199,"volume":269,"transactions":270,"vwap":271},"2026-09-21",18.01,17.81,-0.1552,10739.973506,125,17.8593,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",18.06,17.9032,17.9652,-0.2062,-1.13,16766.227658,113,17.966,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",18.14,18.2199,18.12,18.1714,0.2495,1.39,21760.719606,179,18.1652,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",18.17,18.18,17.82,17.9219,-0.1577,-0.87,14289.544,160,18.043,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",17.99,18.1016,17.96,18.0796,0.1208,0.67,10328.153,119,18.0325,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",18.05,17.9201,17.9588,-0.2817,-1.54,31605.3031,187,18.0055,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":242,"vwap":334},"2026-09-11",18.39,18.41,18.2101,18.2405,-0.0153,-0.08,14388.6397,18.3081,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",18.42,18.43,18.24,18.2558,-0.3496,-1.88,22264.7467,202,18.3449,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.71,18.8,18.58,18.6054,0.1254,0.68,20125.2337,258,18.6064,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",18.47,18.615,18.46,18.48,0.0382,0.21,10887.7807,115,18.53,{"date":369,"open":370,"high":371,"low":338,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",18.44,18.5081,18.4418,-0.2182,-1.17,10515.171,157,18.4545,{"date":379,"open":380,"high":381,"low":367,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",18.63,18.66,0.3047,1.66,13001.2032,156,18.6181,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":159,"volume":394,"transactions":395,"vwap":396},"2026-09-02",18.31,18.36,18.3,18.3553,0.1346,10769.880314,109,18.3265,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",18.23,18.365,18.22,18.2207,-0.1701,-0.92,28558.4499,168,18.2522,{"date":409,"open":338,"high":338,"low":410,"close":411,"change":412,"percent_change":210,"volume":413,"transactions":414,"vwap":415},"2026-08-31",18.29,18.3908,-0.0164,20138.5339,173,18.3246,{"date":417,"open":348,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",18.72,18.34,18.4072,-0.2036,-1.09,20326.868,191,18.516,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",18.61,18.628765,18.52,18.6108,-0.072,-0.39,14617.5209,166,18.5985,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",18.82,18.85,18.675,18.6828,-0.2001,-1.06,15823.3446,207,18.7845,{"date":449,"open":450,"high":451,"low":428,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",18.68,18.89,18.8829,0.0279,0.15,30537.186645,243,18.7719,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",18.88,18.9,18.765,18.855,-0.0274,-0.15,30444.4945,222,18.8539,{"date":470,"open":471,"high":451,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",18.86,18.83,18.8824,0.3158,1.7,17259.000592,140,18.853,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",18.21,18.6,18.5666,0.3966,2.18,17253.848925,217,18.5104,{"date":490,"open":491,"high":492,"low":491,"close":295,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",17.93,18.25,0.6032,3.43,26595.1363,186,18.1449,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":344,"vwap":507},"2026-08-18",17.66,17.7,17.55,17.5668,-0.0541,-0.31,52424.1083,17.5998,{"date":509,"open":510,"high":500,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",17.57,17.5362,17.6209,0.1554,0.89,17207.3293,227,17.6072,{"date":519,"open":226,"high":520,"low":226,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",17.525,17.4655,0.076,0.44,26695.5254,111,17.4823,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",17.45,17.34,17.3895,-0.1636,-0.93,65598.5336,411,17.3839,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",17.71,17.52,17.5531,0.0281,0.16,11447.635574,108,17.5782,{"date":548,"open":510,"high":549,"low":550,"close":520,"change":551,"percent_change":552,"volume":553,"transactions":496,"vwap":554},"2026-08-11",17.585,17.5,-0.085,-0.48,14604.9173,17.5455,{"date":556,"open":557,"high":558,"low":530,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",17.47,17.61,0.0523,0.3,16003.689028,197,17.485,{"date":565,"open":502,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",17.6228,17.54,17.5577,0.3883,2.26,10356.8306,134,17.5621,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",17.11,17.23,17.1,17.1694,0.0394,0.23,272661.452336,159,17.1595,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":496,"vwap":594},"2026-08-05",17.14,17.175,17.08,17.13,0.3804,2.27,26240.0209,17.1346,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",16.7,16.8,16.65,16.7496,0.154,0.93,37161.641531,290,16.7316,{"date":607,"open":608,"high":20,"low":609,"close":610,"change":611,"percent_change":581,"volume":612,"transactions":323,"vwap":613},"2026-08-03",16.58,16.47,16.5956,0.0378,39958.661248,16.5634,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":189,"volume":620,"transactions":621,"vwap":622},"2026-07-31",16.61,16.38,16.5578,-0.1626,52419.2595,189,16.5649,{"date":624,"open":20,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",16.74,16.5493,16.7204,0.2704,1.64,16860.5666,167,16.6416,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":505,"volume":640,"transactions":641,"vwap":642},"2026-07-29",16.5,16.575,16.31,16.45,-0.0518,22094.9076,208,16.4202,{"date":644,"open":609,"high":645,"low":638,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",16.54,16.5018,-0.0188,-0.11,9159.203717,105,16.4997,{"date":653,"open":608,"high":654,"low":95,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":572,"vwap":659},"2026-07-27",16.595,16.5206,-0.0921,-0.55,16502.4463,16.5482,{"date":661,"open":616,"high":662,"low":616,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",16.675,16.6127,0.0027,0.02,12084.0069,101,16.6474,{"date":670,"open":616,"high":671,"low":672,"close":616,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",16.6599,16.585,-0.1175,-0.7,37863.9117,136,16.6079,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",16.66,16.7653,16.7275,0.3775,2.31,10864.5813,170,16.7329,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":629,"volume":695,"transactions":696,"vwap":697},"2026-07-21",16.24,16.36,16.215,16.35,0.2638,22146.4758,184,16.306,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":657,"volume":705,"transactions":706,"vwap":707},"2026-07-20",16.13,16.15,16.075,16.0862,-0.0888,17336.6513,128,16.1203,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":38,"volume":714,"transactions":715,"vwap":716},"2026-07-17",16.09,16.2,16.175,0.1172,6329.2061,118,16.1379,{"date":718,"open":719,"high":700,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",16.1,16.038,16.0578,-0.1872,-1.15,11457.9086,145,16.0884,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":674,"volume":733,"transactions":734,"vwap":735},"2026-07-15",16.33,16.145,16.245,-0.115,86961.623044,602,16.2847,{"date":737,"open":638,"high":738,"low":739,"close":691,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",16.51,16.3,0.22,1.36,30167.385366,223,16.3636,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":112,"percent_change":751,"volume":752,"transactions":262,"vwap":753},"2026-07-13",16.16,16.21,16.115,16.14,-0.06,10062.1341,16.1623,{"date":755,"open":710,"high":747,"low":710,"close":701,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":701},"2026-07-10",0.09,0.56,18000,{"date":760,"open":700,"high":700,"low":761,"close":762,"change":107,"percent_change":147,"volume":763,"transactions":9,"vwap":762},"2026-07-09",16.049999,16.059999,58600,{"date":765,"open":766,"high":761,"low":767,"close":768,"change":648,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",16.040001,15.87,16,-0.68,46600,{"date":772,"open":773,"high":774,"low":762,"close":775,"change":776,"percent_change":199,"volume":777,"transactions":9,"vwap":775},"2026-07-07",16.23,16.28,16.11,-0.14,15900,{"date":779,"open":780,"high":693,"low":781,"close":782,"change":756,"percent_change":757,"volume":783,"transactions":9,"vwap":782},"2026-07-06",16.32,16.17,16.25,267300,{"date":785,"open":766,"high":786,"low":766,"close":747,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":747},"2026-07-02",16.22,0.43,2.73,69400,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":776,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",15.76,15.95,15.73,-0.88,257900,{"date":798,"open":799,"high":799,"low":800,"close":767,"change":230,"percent_change":801,"volume":802,"transactions":9,"vwap":767},"2026-06-30",15.93,15.8,-0.13,46400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":751,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",15.92,15.79,15.89,-0.38,18700,{"date":811,"open":793,"high":762,"low":805,"close":793,"change":756,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2026-06-26",0.57,30600,{"date":815,"open":816,"high":793,"low":817,"close":818,"change":107,"percent_change":147,"volume":819,"transactions":9,"vwap":818},"2026-06-25",15.83,15.78,15.86,49000,{"date":821,"open":806,"high":822,"low":823,"close":800,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":800},"2026-06-24",15.9,15.74,-0.33,-2.05,29800,{"date":828,"open":700,"high":786,"low":710,"close":700,"change":824,"percent_change":829,"volume":830,"transactions":9,"vwap":700},"2026-06-23",-2,25800,{"date":832,"open":196,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",16.94,16.42,16.46,-0.22,-1.32,14200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":801,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",16.83,16.84,16.63,16.68,-0.77,12400,{"date":848,"open":849,"high":850,"low":598,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",17.02,17.21,16.81,-0.26,-1.52,11100,{"date":856,"open":857,"high":587,"low":849,"close":858,"change":107,"percent_change":152,"volume":859,"transactions":9,"vwap":858},"2026-06-16",17.040001,17.07,22400,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",17.12,17.19,17.01,0.03,0.18,18800,{"date":869,"open":870,"high":849,"low":870,"close":871,"change":872,"percent_change":873,"volume":758,"transactions":9,"vwap":871},"2026-06-12",16.75,16.98,0.31,1.86,{"date":875,"open":876,"high":877,"low":834,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",16.43,16.69,16.67,0.33,2.02,23800,{"date":883,"open":738,"high":608,"low":884,"close":884,"change":852,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",16.34,-1.57,56600,{"date":888,"open":844,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",16.73,16.41,16.6,-0.05,-0.3,150400,{"date":896,"open":207,"high":207,"low":599,"close":599,"change":210,"percent_change":897,"volume":898,"transactions":9,"vwap":599},"2026-06-08",-0.54,32200,{"date":900,"open":901,"high":901,"low":18,"close":625,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":625},"2026-06-05",17.18,-0.6,-3.46,54100,{"date":906,"open":237,"high":907,"low":908,"close":530,"change":665,"percent_change":909,"volume":910,"transactions":9,"vwap":530},"2026-06-04",17.46,17.3,0.12,14000,{"date":912,"open":530,"high":557,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",17.31,17.32,-0.07,-0.4,16800,{"date":919,"open":920,"high":226,"low":920,"close":921,"change":581,"percent_change":82,"volume":867,"transactions":9,"vwap":921},"2026-06-02",17.24,17.39,{"date":923,"open":576,"high":924,"low":857,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-01",17.2,17.16,0,18900,{"date":929,"open":930,"high":931,"low":862,"close":925,"change":915,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-05-29",17.17,17.26,-0.41,29700,{"date":935,"open":857,"high":931,"low":849,"close":577,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":577},"2026-05-28",0.13,0.76,35000,{"date":940,"open":941,"high":925,"low":942,"close":578,"change":943,"percent_change":533,"volume":944,"transactions":9,"vwap":578},"2026-05-27",17.09,17.049999,-0.16,22800,{"date":946,"open":901,"high":914,"low":901,"close":931,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":931},"2026-05-26",0.19,1.11,26800,{"date":951,"open":578,"high":576,"low":952,"close":858,"change":112,"percent_change":751,"volume":953,"transactions":9,"vwap":858},"2026-05-22",16.99,26700,{"date":955,"open":956,"high":862,"low":957,"close":589,"change":958,"percent_change":959,"volume":949,"transactions":9,"vwap":589},"2026-05-21",16.9,16.87,0.07,0.41,{"date":961,"open":208,"high":849,"low":205,"close":864,"change":454,"percent_change":514,"volume":962,"transactions":9,"vwap":864},"2026-05-20",30100,{"date":964,"open":952,"high":952,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",16.82,16.86,-0.25,-1.46,29400,{"date":971,"open":863,"high":931,"low":858,"close":576,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":576},"2026-05-18",-0.03,-0.18,26300,{"date":976,"open":913,"high":913,"low":587,"close":587,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":587},"2026-05-15",-0.53,-3,137900,{"date":981,"open":297,"high":297,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",17.63,17.67,-0.2,-1.12,26100,{"date":988,"open":989,"high":491,"low":990,"close":991,"change":892,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-13",17.84,17.79,17.87,-0.28,25400,{"date":995,"open":246,"high":491,"low":558,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",17.92,0.17,0.96,16000,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",17.56,17.77,17.75,0.27,1.54,28900,{"date":1009,"open":557,"high":1010,"low":907,"close":1011,"change":543,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",17.53,17.48,0.92,12500,{"date":1015,"open":1016,"high":1016,"low":914,"close":914,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":914},"2026-05-07",17.62,-0.36,-2.04,40400,{"date":1021,"open":1004,"high":1004,"low":982,"close":1022,"change":454,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",17.68,0.86,159800,{"date":1026,"open":557,"high":247,"low":529,"close":1010,"change":581,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1010},"2026-05-05",1.33,14900,{"date":1030,"open":1031,"high":1032,"low":227,"close":908,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":908},"2026-05-04",17.36,17.43,-0.12,-0.69,20200,{"date":1037,"open":502,"high":502,"low":226,"close":226,"change":1038,"percent_change":189,"volume":1039,"transactions":9,"vwap":226},"2026-05-01",-0.17,18400,{"date":1041,"open":1042,"high":983,"low":510,"close":247,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":247},"2026-04-30",17.58,0.2,1.15,28200,{"date":1047,"open":1048,"high":236,"low":921,"close":921,"change":332,"percent_change":1049,"volume":1050,"transactions":9,"vwap":921},"2026-04-29",17.49,-0.46,82600,{"date":1052,"open":1042,"high":1053,"low":226,"close":557,"change":1038,"percent_change":1054,"volume":1055,"transactions":9,"vwap":557},"2026-04-28",17.6,-0.96,21800,{"date":1057,"open":1058,"high":1058,"low":558,"close":1059,"change":210,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-27",17.72,17.64,-0.51,20900,{"date":1063,"open":297,"high":297,"low":1059,"close":246,"change":751,"percent_change":1064,"volume":1065,"transactions":9,"vwap":246},"2026-04-24",-0.34,160200,{"date":1067,"open":297,"high":1068,"low":1069,"close":990,"change":967,"percent_change":1070,"volume":1071,"transactions":9,"vwap":990},"2026-04-23",17.91,17.74,-1.39,65100,{"date":1073,"open":1074,"high":1075,"low":266,"close":1076,"change":909,"percent_change":311,"volume":1077,"transactions":9,"vwap":1076},"2026-04-22",18.13,18.15,18.040001,24500,{"date":1079,"open":481,"high":399,"low":996,"close":996,"change":505,"percent_change":1080,"volume":1081,"transactions":9,"vwap":996},"2026-04-21",-1.7,71600,{"date":1083,"open":295,"high":1084,"low":1085,"close":399,"change":1086,"percent_change":740,"volume":1087,"transactions":9,"vwap":399},"2026-04-20",18.27,18.1,0.04,80900,{"date":1089,"open":296,"high":481,"low":1090,"close":1091,"change":926,"percent_change":926,"volume":1092,"transactions":9,"vwap":1091},"2026-04-17",18.059999,18.19,86900,{"date":1094,"open":1074,"high":339,"low":1095,"close":1091,"change":107,"percent_change":879,"volume":1096,"transactions":9,"vwap":1091},"2026-04-16",18.07,17800,{"date":1098,"open":492,"high":492,"low":1095,"close":1074,"change":984,"percent_change":422,"volume":1099,"transactions":9,"vwap":1074},"2026-04-15",33700,{"date":1101,"open":410,"high":370,"low":1102,"close":1103,"change":112,"percent_change":892,"volume":1104,"transactions":9,"vwap":1103},"2026-04-14",18.28,18.33,23300,{"date":1106,"open":391,"high":328,"low":1084,"close":419,"change":665,"percent_change":1107,"volume":1108,"transactions":9,"vwap":419},"2026-04-13",0.11,22700,{"date":1110,"open":1102,"high":1111,"low":1102,"close":1112,"change":958,"percent_change":147,"volume":1113,"transactions":9,"vwap":1112},"2026-04-10",18.35,18.32,14800,{"date":1115,"open":1102,"high":327,"low":401,"close":492,"change":926,"percent_change":926,"volume":1116,"transactions":9,"vwap":492},"2026-04-09",11900,{"date":1118,"open":492,"high":492,"low":1119,"close":492,"change":947,"percent_change":1120,"volume":1121,"transactions":9,"vwap":492},"2026-04-08",17.98,1.05,41800,{"date":1123,"open":266,"high":1090,"low":1124,"close":1090,"change":107,"percent_change":879,"volume":1125,"transactions":9,"vwap":1090},"2026-04-07",17.95,19200,{"date":1127,"open":1128,"high":1095,"low":308,"close":1129,"change":751,"percent_change":824,"volume":1130,"transactions":9,"vwap":1129},"2026-04-06",18.02,18,16400,{"date":1132,"open":256,"high":1090,"low":256,"close":1090,"change":1133,"percent_change":523,"volume":1134,"transactions":9,"vwap":1090},"2026-04-02",0.08,15300,{"date":1136,"open":996,"high":266,"low":1137,"close":1119,"change":936,"percent_change":38,"volume":1138,"transactions":9,"vwap":1119},"2026-04-01",17.85,30000,{"date":1140,"open":500,"high":1137,"low":1141,"close":1137,"change":879,"percent_change":1142,"volume":969,"transactions":9,"vwap":1137},"2026-03-31",17.65,1.88,{"date":1144,"open":983,"high":1058,"low":529,"close":540,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":540},"2026-03-30",0.05,0.29,59200,{"date":1149,"open":913,"high":567,"low":913,"close":557,"change":947,"percent_change":1150,"volume":1151,"transactions":9,"vwap":557},"2026-03-27",1.1,15500,{"date":1153,"open":908,"high":236,"low":1154,"close":1155,"change":992,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-26",17.27,17.28,-1.59,22200,{"date":1159,"open":550,"high":247,"low":1160,"close":1002,"change":1161,"percent_change":289,"volume":1162,"transactions":9,"vwap":1002},"2026-03-25",17.44,0.24,31000,{"date":1164,"open":864,"high":226,"low":864,"close":914,"change":740,"percent_change":1165,"volume":1166,"transactions":9,"vwap":914},"2026-03-24",1.29,31700,{"date":1168,"open":952,"high":577,"low":205,"close":578,"change":1169,"percent_change":1006,"volume":1170,"transactions":9,"vwap":578},"2026-03-23",0.26,29100,{"date":1172,"open":577,"high":577,"low":1173,"close":842,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":842},"2026-03-20",16.79,-0.42,-2.43,17100,{"date":1178,"open":577,"high":530,"low":858,"close":931,"change":893,"percent_change":1179,"volume":1180,"transactions":9,"vwap":931},"2026-03-19",-1.71,44300,{"date":1182,"open":1183,"high":1183,"low":502,"close":1002,"change":552,"percent_change":220,"volume":1184,"transactions":9,"vwap":1002},"2026-03-18",17.88,44100,{"date":1186,"open":1187,"high":295,"low":1076,"close":1076,"change":756,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1076},"2026-03-17",18.049999,0.5,47000,{"date":1191,"open":306,"high":1187,"low":1137,"close":1124,"change":972,"percent_change":1038,"volume":1192,"transactions":9,"vwap":1124},"2026-03-16",26500,{"date":1194,"open":390,"high":1195,"low":1124,"close":1119,"change":1064,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1119},"2026-03-13",18.37,-1.86,63800,{"date":1199,"open":1103,"high":359,"low":1112,"close":1112,"change":1200,"percent_change":1201,"volume":830,"transactions":9,"vwap":1112},"2026-03-12",0.1,0.55,{"date":1203,"open":1187,"high":401,"low":1119,"close":401,"change":1200,"percent_change":1201,"volume":1204,"transactions":9,"vwap":401},"2026-03-11",71900,{"date":1206,"open":481,"high":391,"low":1207,"close":286,"change":1208,"percent_change":107,"volume":1209,"transactions":9,"vwap":286},"2026-03-10",18.11,0.01,48000,{"date":1211,"open":1212,"high":1213,"low":501,"close":1207,"change":1145,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1207},"2026-03-09",17.9,18.16,0.28,70600,{"date":1217,"open":1119,"high":1075,"low":989,"close":1090,"change":332,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1090},"2026-03-06",-0.44,96000,{"date":1221,"open":1195,"high":1195,"low":1119,"close":284,"change":808,"percent_change":825,"volume":1222,"transactions":9,"vwap":284},"2026-03-05",52000,{"date":1224,"open":381,"high":381,"low":328,"close":430,"change":1145,"percent_change":1005,"volume":1225,"transactions":9,"vwap":430},"2026-03-04",38600,{"date":1227,"open":1228,"high":1228,"low":1076,"close":359,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":359},"2026-03-03",18.51,-0.64,-3.35,72200,{"date":1233,"open":1234,"high":25,"low":1235,"close":1234,"change":107,"percent_change":872,"volume":1236,"transactions":9,"vwap":1234},"2026-03-02",19.11,18.94,78800,{"date":1238,"open":461,"high":1239,"low":461,"close":1240,"change":740,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-27",19.059999,19.049999,1.17,54800,{"date":1244,"open":1245,"high":440,"low":430,"close":472,"change":926,"percent_change":926,"volume":1246,"transactions":9,"vwap":472},"2026-02-26",18.7,62600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":472,"change":865,"percent_change":543,"volume":1007,"transactions":9,"vwap":472},"2026-02-25",18.92,18.67,{"date":1252,"open":367,"high":472,"low":367,"close":349,"change":947,"percent_change":89,"volume":1253,"transactions":9,"vwap":349},"2026-02-24",77400,{"date":1255,"open":1256,"high":1250,"low":338,"close":428,"change":454,"percent_change":1257,"volume":953,"transactions":9,"vwap":428},"2026-02-23",18.45,0.81,{"date":1259,"open":390,"high":1260,"low":1102,"close":361,"change":1133,"percent_change":523,"volume":1261,"transactions":9,"vwap":361},"2026-02-20",18.49,34200,{"date":1263,"open":492,"high":327,"low":492,"close":1264,"change":756,"percent_change":52,"volume":1265,"transactions":9,"vwap":1264},"2026-02-19",18.38,37800,{"date":1267,"open":401,"high":1111,"low":481,"close":410,"change":997,"percent_change":1268,"volume":1269,"transactions":9,"vwap":410},"2026-02-18",0.94,22900,{"date":1271,"open":286,"high":284,"low":1137,"close":286,"change":648,"percent_change":902,"volume":1272,"transactions":9,"vwap":286},"2026-02-17",39700,{"date":1274,"open":266,"high":1084,"low":306,"close":399,"change":1161,"percent_change":1027,"volume":1275,"transactions":9,"vwap":399},"2026-02-13",40800,{"date":1277,"open":362,"high":362,"low":1278,"close":306,"change":433,"percent_change":1279,"volume":1280,"transactions":9,"vwap":306},"2026-02-12",17.97,-2.12,100500,{"date":1282,"open":401,"high":327,"low":286,"close":1264,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1264},"2026-02-11",0.39,2.17,40300,{"date":1287,"open":1288,"high":1187,"low":1289,"close":306,"change":1200,"percent_change":757,"volume":1019,"transactions":9,"vwap":306},"2026-02-10",17.94,17.86,{"date":1291,"open":540,"high":1292,"low":540,"close":1292,"change":959,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-09",17.89,2.35,27100,{"date":1296,"open":1155,"high":550,"low":1155,"close":1011,"change":1283,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1011},"2026-02-06",2.28,269500,{"date":1300,"open":237,"high":226,"low":589,"close":941,"change":897,"percent_change":1301,"volume":1302,"transactions":9,"vwap":941},"2026-02-05",-3.06,75500,{"date":1304,"open":1058,"high":1069,"low":1011,"close":982,"change":112,"percent_change":751,"volume":1305,"transactions":9,"vwap":982},"2026-02-04",45400,{"date":1307,"open":226,"high":1141,"low":226,"close":1059,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1059},"2026-02-03",0.45,2.62,26200,{"date":1312,"open":587,"high":1155,"low":576,"close":863,"change":230,"percent_change":1033,"volume":1071,"transactions":9,"vwap":863},"2026-02-02",{"date":1314,"open":247,"high":247,"low":589,"close":850,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":850},"2026-01-30",-0.89,-4.92,127500,{"date":1319,"open":361,"high":362,"low":989,"close":1085,"change":112,"percent_change":751,"volume":1320,"transactions":9,"vwap":1085},"2026-01-29",100100,{"date":1322,"open":1085,"high":1323,"low":491,"close":1207,"change":454,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1207},"2026-01-28",18.2,0.84,62300,{"date":1327,"open":1328,"high":308,"low":1329,"close":308,"change":1043,"percent_change":117,"volume":1330,"transactions":9,"vwap":308},"2026-01-27",17.78,17.76,34000,{"date":1332,"open":1278,"high":1129,"low":1004,"close":1329,"change":1107,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1329},"2026-01-26",0.62,115500,{"date":1336,"open":1048,"high":500,"low":1048,"close":1141,"change":997,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1141},"2026-01-23",0.97,30400,{"date":1340,"open":907,"high":247,"low":1341,"close":1011,"change":865,"percent_change":997,"volume":1342,"transactions":9,"vwap":1011},"2026-01-22",17.4,43800,{"date":1344,"open":1160,"high":1010,"low":1345,"close":529,"change":740,"percent_change":1346,"volume":1347,"transactions":9,"vwap":529},"2026-01-21",17.35,1.28,231500,{"date":1349,"open":590,"high":908,"low":590,"close":577,"change":1043,"percent_change":1241,"volume":1189,"transactions":9,"vwap":577},"2026-01-20",{"date":1351,"open":1352,"high":858,"low":195,"close":1352,"change":943,"percent_change":533,"volume":813,"transactions":9,"vwap":1352},"2026-01-16",17.030001,{"date":1354,"open":1355,"high":1356,"low":1357,"close":863,"change":756,"percent_change":1358,"volume":1359,"transactions":9,"vwap":863},"2026-01-15",17.059999,17.25,16.97,0.53,89500,{"date":1361,"open":833,"high":587,"low":833,"close":578,"change":1214,"percent_change":383,"volume":1362,"transactions":9,"vwap":578},"2026-01-14",109800,{"date":1364,"open":1173,"high":957,"low":625,"close":965,"change":1107,"percent_change":137,"volume":1365,"transactions":9,"vwap":965},"2026-01-13",25000,{"date":1367,"open":877,"high":196,"low":844,"close":18,"change":997,"percent_change":260,"volume":1368,"transactions":9,"vwap":18},"2026-01-12",27800,{"date":1370,"open":95,"high":1371,"low":638,"close":645,"change":1161,"percent_change":1372,"volume":830,"transactions":9,"vwap":645},"2026-01-09",16.56,1.47,{"date":1374,"open":1375,"high":739,"low":1375,"close":739,"change":364,"percent_change":1376,"volume":962,"transactions":9,"vwap":739},"2026-01-08",15.98,1.31,{"date":1378,"open":748,"high":748,"low":1379,"close":710,"change":973,"percent_change":1380,"volume":1381,"transactions":9,"vwap":710},"2026-01-07",16.02,-1.11,27200,{"date":1383,"open":1384,"high":729,"low":1384,"close":1385,"change":866,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-06",16.18,16.27,1.12,39200,{"date":1389,"open":1379,"high":700,"low":1390,"close":710,"change":997,"percent_change":1391,"volume":1392,"transactions":9,"vwap":710},"2026-01-05",16.01,1.07,34400,{"date":1394,"open":817,"high":799,"low":817,"close":805,"change":122,"percent_change":1395,"volume":1338,"transactions":9,"vwap":805},"2026-01-02",1.6,{"date":1397,"open":823,"high":792,"low":1398,"close":1399,"change":648,"percent_change":674,"volume":1108,"transactions":9,"vwap":1399},"2025-12-31",15.65,15.67,{"date":1401,"open":816,"high":1402,"low":1403,"close":817,"change":1107,"percent_change":1404,"volume":1405,"transactions":9,"vwap":817},"2025-12-30",15.84,15.77,0.7,19900,{"date":1407,"open":794,"high":794,"low":1408,"close":1399,"change":893,"percent_change":342,"volume":1409,"transactions":9,"vwap":1399},"2025-12-29",15.63,46500,{"date":1411,"open":1412,"high":1379,"low":805,"close":1412,"change":1200,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-26",15.97,0.63,34300,{"date":1416,"open":1402,"high":1417,"low":800,"close":767,"change":926,"percent_change":926,"volume":1130,"transactions":9,"vwap":767},"2025-12-24",15.88,{"date":1419,"open":1420,"high":807,"low":806,"close":767,"change":1133,"percent_change":1421,"volume":1422,"transactions":9,"vwap":767},"2025-12-23",15.81,0.51,32100,{"date":1424,"open":1425,"high":1420,"low":1425,"close":806,"change":1005,"percent_change":1426,"volume":809,"transactions":9,"vwap":806},"2025-12-22",15.71,1.74,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":756,"percent_change":1432,"volume":758,"transactions":9,"vwap":1431},"2025-12-19",15.53,15.61,15.52,0.58,{"date":1434,"open":1435,"high":1431,"low":1436,"close":1437,"change":230,"percent_change":801,"volume":1438,"transactions":9,"vwap":1437},"2025-12-18",15.5,15.41,15.43,78200,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":936,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-17",15.36,15.48,15.45,0.85,15200,{"date":1447,"open":1437,"high":1437,"low":1448,"close":1449,"change":776,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-16",15.28,15.32,-0.91,42900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":865,"percent_change":947,"volume":1422,"transactions":9,"vwap":1456},"2025-12-15",15.57,15.38,15.46,{"date":1458,"open":1459,"high":1454,"low":1460,"close":1437,"change":801,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1437},"2025-12-12",15.56,15.37,-0.84,26600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1459,"change":1005,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1459},"2025-12-11",15.26,15.64,15.24,1.77,27500,{"date":1471,"open":1472,"high":71,"low":1473,"close":1474,"change":543,"percent_change":1475,"volume":986,"transactions":9,"vwap":1474},"2025-12-10",15.14,15.04,15.29,1.06,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1478,"change":210,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2025-12-09",15.13,15.2,15.12,-0.59,39000,{"date":1484,"open":1485,"high":1441,"low":1486,"close":1486,"change":1038,"percent_change":1487,"volume":1039,"transactions":9,"vwap":1486},"2025-12-08",15.35,15.22,-1.1,{"date":1489,"open":1442,"high":1429,"low":1455,"close":1490,"change":865,"percent_change":1043,"volume":1157,"transactions":9,"vwap":1490},"2025-12-05",15.39,{"date":1492,"open":1493,"high":1455,"low":1449,"close":1441,"change":926,"percent_change":926,"volume":1494,"transactions":9,"vwap":1441},"2025-12-04",15.33,13900,{"date":1496,"open":1449,"high":1497,"low":1449,"close":1441,"change":543,"percent_change":1120,"volume":1498,"transactions":9,"vwap":1441},"2025-12-03",15.42,133900,{"date":1500,"open":1467,"high":1467,"low":1501,"close":1479,"change":648,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1479},"2025-12-02",15.1,-0.72,15000,{"date":1505,"open":1506,"high":1455,"low":71,"close":71,"change":865,"percent_change":1043,"volume":1507,"transactions":9,"vwap":71},"2025-12-01",15.34,8200,{"date":1509,"open":1510,"high":71,"low":1511,"close":1448,"change":1512,"percent_change":1012,"volume":1513,"transactions":9,"vwap":1448},"2025-11-28",15.19,15.18,0.14,6900,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1472,"change":866,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1472},"2025-11-26",14.95,15.16,1.2,16600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":909,"percent_change":1257,"volume":1525,"transactions":9,"vwap":1524},"2025-11-25",14.88,14.99,14.96,9200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":909,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-24",14.74,14.84,14.73,0.82,10300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1043,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",14.56,14.79,14.72,1.38,13600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-20",14.87,14.89,14.52,-0.29,-1.96,14600,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":915,"percent_change":1553,"volume":1134,"transactions":9,"vwap":1552},"2025-11-19",14.93,14.75,14.81,-0.47,{"date":1555,"open":1556,"high":1524,"low":1557,"close":1522,"change":1086,"percent_change":1005,"volume":1558,"transactions":9,"vwap":1522},"2025-11-18",14.9,14.82,12800,{"date":1560,"open":1473,"high":1561,"low":1557,"close":1529,"change":1545,"percent_change":1562,"volume":1157,"transactions":9,"vwap":1529},"2025-11-17",15.05,-1.92,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1478,"change":972,"percent_change":984,"volume":1567,"transactions":9,"vwap":1478},"2025-11-14",15.02,15.17,32900,{"date":1569,"open":71,"high":1449,"low":1570,"close":1517,"change":1033,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1517},"2025-11-13",15.15,-0.79,17700,{"date":1574,"open":1486,"high":1485,"low":1486,"close":1448,"change":1200,"percent_change":137,"volume":1575,"transactions":9,"vwap":1448},"2025-11-12",31300,{"date":1577,"open":1578,"high":1479,"low":1578,"close":1511,"change":107,"percent_change":127,"volume":1579,"transactions":9,"vwap":1511},"2025-11-11",15.11,39500,{"date":1581,"open":1565,"high":1472,"low":1516,"close":1480,"change":122,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1480},"2025-11-10",1.68,16700,{"date":1585,"open":1530,"high":1542,"low":1537,"close":1542,"change":364,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1542},"2025-11-07",1.43,16100,{"date":1589,"open":1530,"high":1530,"low":1590,"close":1590,"change":972,"percent_change":984,"volume":1591,"transactions":9,"vwap":1590},"2025-11-06",14.66,7600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1161,"percent_change":383,"volume":962,"transactions":9,"vwap":1596},"2025-11-05",14.63,14.76,14.69,{"date":1598,"open":1599,"high":1600,"low":26,"close":26,"change":852,"percent_change":1601,"volume":1519,"transactions":9,"vwap":26},"2025-11-04",14.47,14.53,-1.77,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":210,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-03",14.77,14.6,14.71,-0.61,15600,{"date":1610,"open":1530,"high":1552,"low":1530,"close":1611,"change":915,"percent_change":1553,"volume":1612,"transactions":9,"vwap":1611},"2025-10-31",14.8,17300,{"date":1614,"open":1550,"high":1550,"low":1615,"close":1542,"change":465,"percent_change":1616,"volume":1469,"transactions":9,"vwap":1542},"2025-10-30",14.83,-1,{"date":1618,"open":1510,"high":1510,"low":1619,"close":1565,"change":648,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1565},"2025-10-29",15.01,-0.73,80800,{"date":1623,"open":1624,"high":1566,"low":1625,"close":1478,"change":915,"percent_change":1049,"volume":777,"transactions":9,"vwap":1478},"2025-10-28",15.08,15.06,{"date":1627,"open":1493,"high":1493,"low":1478,"close":1479,"change":943,"percent_change":1628,"volume":993,"transactions":9,"vwap":1479},"2025-10-27",-1.04,{"date":1630,"open":1485,"high":1490,"low":1506,"close":1441,"change":107,"percent_change":1283,"volume":1631,"transactions":9,"vwap":1441},"2025-10-24",8700,{"date":1633,"open":71,"high":1506,"low":1465,"close":1634,"change":454,"percent_change":1635,"volume":1134,"transactions":9,"vwap":1634},"2025-10-23",15.3,0.99,{"date":1637,"open":1638,"high":1517,"low":1619,"close":1570,"change":1200,"percent_change":137,"volume":1639,"transactions":9,"vwap":1570},"2025-10-22",15.03,19300,{"date":1641,"open":1510,"high":1479,"low":1642,"close":1561,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1561},"2025-10-21",15,-0.37,-2.4,16200,{"date":1647,"open":1506,"high":1497,"low":1493,"close":1497,"change":454,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1497},"2025-10-20",0.98,46000,{"date":1651,"open":1652,"high":71,"low":1517,"close":1652,"change":332,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-17",15.27,-0.52,160300,{"date":1656,"open":1506,"high":1437,"low":1449,"close":1485,"change":865,"percent_change":1043,"volume":1657,"transactions":9,"vwap":1485},"2025-10-16",34600,{"date":1659,"open":1465,"high":1460,"low":1660,"close":1449,"change":364,"percent_change":289,"volume":1661,"transactions":9,"vwap":1449},"2025-10-15",15.23,24300,{"date":1663,"open":1565,"high":1517,"low":1664,"close":1578,"change":776,"percent_change":404,"volume":1665,"transactions":9,"vwap":1578},"2025-10-14",14.98,74900,{"date":1667,"open":1660,"high":71,"low":1510,"close":1668,"change":560,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-13",15.25,2.01,83800,{"date":1672,"open":1510,"high":1479,"low":1673,"close":1516,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1516},"2025-10-10",14.94,-0.35,-2.29,57000,{"date":1678,"open":1459,"high":1679,"low":1467,"close":1634,"change":1033,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1634},"2025-10-09",15.58,-0.78,80300,{"date":1683,"open":1684,"high":1443,"low":1441,"close":1497,"change":909,"percent_change":132,"volume":1685,"transactions":9,"vwap":1497},"2025-10-08",15.44,41300,{"date":1687,"open":1441,"high":1455,"low":1448,"close":1634,"change":972,"percent_change":984,"volume":1688,"transactions":9,"vwap":1634},"2025-10-07",61000,{"date":1690,"open":1467,"high":1441,"low":1691,"close":1493,"change":909,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1493},"2025-10-06",15.21,0.79,42600,{"date":1695,"open":1480,"high":1668,"low":1480,"close":1691,"change":1200,"percent_change":137,"volume":1696,"transactions":9,"vwap":1691},"2025-10-03",25100,{"date":1698,"open":1473,"high":1480,"low":1642,"close":1578,"change":1133,"percent_change":1358,"volume":1166,"transactions":9,"vwap":1578},"2025-10-02",{"date":1700,"open":1510,"high":1691,"low":1638,"close":1638,"change":943,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1638},"2025-10-01",-1.05,34700,{"date":1704,"open":1625,"high":1510,"low":1625,"close":1510,"change":909,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1510},"2025-09-30",0.8,50800,{"date":1708,"open":1624,"high":1578,"low":1473,"close":1709,"change":454,"percent_change":102,"volume":1710,"transactions":9,"vwap":1709},"2025-09-29",15.07,21500,{"date":1712,"open":1604,"high":1673,"low":1604,"close":1713,"change":454,"percent_change":89,"volume":1714,"transactions":9,"vwap":1713},"2025-09-26",14.92,38900,{"date":1716,"open":1550,"high":1516,"low":1604,"close":1604,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1604},"2025-09-25",-0.24,-1.6,20000,{"date":1721,"open":1501,"high":1517,"low":1642,"close":1619,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1619},"2025-09-24",-0.23,-1.51,69000,{"date":1726,"open":1668,"high":1493,"low":1467,"close":1467,"change":865,"percent_change":1043,"volume":1727,"transactions":9,"vwap":1467},"2025-09-23",48900,{"date":1729,"open":1486,"high":1660,"low":1517,"close":1691,"change":1208,"percent_change":958,"volume":1730,"transactions":9,"vwap":1691},"2025-09-22",19600,{"date":1732,"open":1478,"high":1660,"low":1478,"close":1479,"change":909,"percent_change":1705,"volume":1733,"transactions":9,"vwap":1479},"2025-09-19",80700,{"date":1735,"open":1625,"high":1501,"low":1736,"close":1624,"change":751,"percent_change":916,"volume":1737,"transactions":9,"vwap":1624},"2025-09-18",14.97,63300,{"date":1739,"open":1691,"high":1449,"low":1578,"close":1472,"change":892,"percent_change":824,"volume":1740,"transactions":9,"vwap":1472},"2025-09-17",83500,{"date":1742,"open":1691,"high":1691,"low":1578,"close":1510,"change":112,"percent_change":915,"volume":1743,"transactions":9,"vwap":1510},"2025-09-16",23900,{"date":1745,"open":1467,"high":1467,"low":1566,"close":1479,"change":332,"percent_change":1653,"volume":1746,"transactions":9,"vwap":1479},"2025-09-15",71000,{"date":1748,"open":1448,"high":71,"low":1510,"close":1448,"change":230,"percent_change":801,"volume":1749,"transactions":9,"vwap":1448},"2025-09-12",116900,{"date":1751,"open":1517,"high":71,"low":1517,"close":1634,"change":543,"percent_change":1475,"volume":1639,"transactions":9,"vwap":1634},"2025-09-11",{"date":1753,"open":1478,"high":1511,"low":1501,"close":1472,"change":107,"percent_change":127,"volume":1754,"transactions":9,"vwap":1472},"2025-09-10",173500,{"date":1756,"open":1660,"high":1465,"low":1625,"close":1624,"change":1033,"percent_change":1571,"volume":1757,"transactions":9,"vwap":1624},"2025-09-09",57300,{"date":1759,"open":1486,"high":1486,"low":1709,"close":1479,"change":665,"percent_change":936,"volume":1760,"transactions":9,"vwap":1479},"2025-09-08",23200,{"date":1762,"open":1478,"high":1511,"low":1578,"close":1511,"change":866,"percent_change":1518,"volume":1096,"transactions":9,"vwap":1511},"2025-09-05",{"date":1764,"open":1550,"high":1619,"low":1522,"close":1642,"change":230,"percent_change":801,"volume":1657,"transactions":9,"vwap":1642},"2025-09-04",{"date":1766,"open":1625,"high":1625,"low":1619,"close":1565,"change":972,"percent_change":984,"volume":1767,"transactions":9,"vwap":1565},"2025-09-03",13300,{"date":1769,"open":1524,"high":1709,"low":1556,"close":1561,"change":107,"percent_change":127,"volume":1770,"transactions":9,"vwap":1561},"2025-09-02",199800,{"date":1772,"open":1713,"high":1642,"low":1713,"close":1523,"change":958,"percent_change":1773,"volume":1157,"transactions":9,"vwap":1523},"2025-08-29",0.47,{"date":1775,"open":1776,"high":1550,"low":1615,"close":1713,"change":112,"percent_change":915,"volume":1777,"transactions":9,"vwap":1713},"2025-08-28",14.91,45100,{"date":1779,"open":1522,"high":1550,"low":1780,"close":1550,"change":112,"percent_change":915,"volume":1405,"transactions":9,"vwap":1550},"2025-08-27",14.85,{"date":1782,"open":1783,"high":1673,"low":1783,"close":1673,"change":958,"percent_change":1773,"volume":1784,"transactions":9,"vwap":1673},"2025-08-26",14.86,16300,{"date":1786,"open":1542,"high":1556,"low":1780,"close":1542,"change":865,"percent_change":1043,"volume":1787,"transactions":9,"vwap":1542},"2025-08-25",10100,{"date":1789,"open":1594,"high":1783,"low":1594,"close":1529,"change":740,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1529},"2025-08-22",1.5,20600,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":756,"percent_change":1333,"volume":1796,"transactions":9,"vwap":1795},"2025-08-21",14.54,14.62,8600,{"date":1798,"open":1794,"high":1799,"low":1800,"close":1600,"change":1107,"percent_change":937,"volume":1801,"transactions":9,"vwap":1600},"2025-08-20",14.55,14.48,10600,{"date":1803,"open":1800,"high":1800,"low":1804,"close":1805,"change":915,"percent_change":552,"volume":1806,"transactions":9,"vwap":1805},"2025-08-19",14.38,14.42,11700,{"date":1808,"open":1794,"high":1794,"low":1599,"close":1809,"change":915,"percent_change":552,"volume":1796,"transactions":9,"vwap":1809},"2025-08-18",14.49,{"date":1811,"open":1812,"high":1812,"low":1600,"close":1535,"change":665,"percent_change":1512,"volume":1813,"transactions":9,"vwap":1535},"2025-08-15",14.59,5500,{"date":1815,"open":1794,"high":1794,"low":1816,"close":1794,"change":332,"percent_change":657,"volume":1817,"transactions":9,"vwap":1794},"2025-08-14",14.46,23700,{"date":1819,"open":1544,"high":1795,"low":1820,"close":1795,"change":997,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1795},"2025-08-13",14.51,1.18,9600,{"date":1824,"open":26,"high":1809,"low":1825,"close":26,"change":107,"percent_change":1826,"volume":1827,"transactions":9,"vwap":26},"2025-08-12",14.41,0.42,47200,{"date":1829,"open":1825,"high":1805,"low":1830,"close":1831,"change":972,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-11",14.35,14.39,-0.21,35400,{"date":1835,"open":26,"high":1800,"low":1805,"close":1805,"change":1086,"percent_change":1214,"volume":1836,"transactions":9,"vwap":1805},"2025-08-08",25500,{"date":1838,"open":1805,"high":1805,"low":1839,"close":1804,"change":1086,"percent_change":1214,"volume":819,"transactions":9,"vwap":1804},"2025-08-07",14.31,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":915,"percent_change":1845,"volume":1469,"transactions":9,"vwap":1844},"2025-08-06",14.4,14.43,14.34,-0.49,{"date":1847,"open":1804,"high":1825,"low":1848,"close":1825,"change":1133,"percent_change":757,"volume":1007,"transactions":9,"vwap":1825},"2025-08-05",14.32,{"date":1850,"open":1851,"high":1844,"low":1851,"close":1852,"change":364,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-04",14.21,14.33,1.49,107000,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":926,"percent_change":926,"volume":1365,"transactions":9,"vwap":1859},"2025-08-01",14.15,14.06,14.12,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1859,"change":776,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1859},"2025-07-31",14.16,14.2,14.1,-0.98,29900,{"date":1868,"open":1600,"high":1600,"low":1869,"close":1870,"change":1064,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-30",14.19,14.26,-2.33,50600,{"date":1874,"open":1875,"high":1605,"low":1544,"close":1605,"change":1133,"percent_change":1201,"volume":999,"transactions":9,"vwap":1605},"2025-07-29",14.57,{"date":1877,"open":1878,"high":1878,"low":1599,"close":1544,"change":984,"percent_change":1879,"volume":1096,"transactions":9,"vwap":1544},"2025-07-28",14.65,-1.36,{"date":1881,"open":1878,"high":1537,"low":1795,"close":1537,"change":1086,"percent_change":1005,"volume":1882,"transactions":9,"vwap":1537},"2025-07-25",26000,{"date":1884,"open":1885,"high":1536,"low":1886,"close":1887,"change":210,"percent_change":1607,"volume":1888,"transactions":9,"vwap":1887},"2025-07-24",14.7,14.67,14.68,11600,{"date":1890,"open":1528,"high":1529,"low":1528,"close":1604,"change":112,"percent_change":915,"volume":1891,"transactions":9,"vwap":1604},"2025-07-23",24100,{"date":1893,"open":1894,"high":1557,"low":1894,"close":1895,"change":560,"percent_change":1896,"volume":917,"transactions":9,"vwap":1895},"2025-07-22",14.58,14.78,2.07,{"date":1898,"open":1800,"high":1812,"low":1800,"close":1800,"change":1512,"percent_change":1648,"volume":1330,"transactions":9,"vwap":1800},"2025-07-21",{"date":1900,"open":1830,"high":1901,"low":1844,"close":1844,"change":107,"percent_change":1826,"volume":1902,"transactions":9,"vwap":1844},"2025-07-18",14.44,11500,{"date":1904,"open":1905,"high":1906,"low":1869,"close":1906,"change":230,"percent_change":776,"volume":1907,"transactions":9,"vwap":1906},"2025-07-17",14.24,14.28,29500,{"date":1909,"open":1910,"high":1910,"low":1863,"close":1910,"change":926,"percent_change":926,"volume":1911,"transactions":9,"vwap":1910},"2025-07-16",14.3,15400,{"date":1913,"open":1800,"high":1800,"low":1906,"close":1910,"change":1914,"percent_change":1915,"volume":1657,"transactions":9,"vwap":1910},"2025-07-15",-0.19,-1.31,{"date":1917,"open":1875,"high":1875,"low":1800,"close":1809,"change":972,"percent_change":1832,"volume":1918,"transactions":9,"vwap":1809},"2025-07-14",12100,{"date":1920,"open":1809,"high":1799,"low":1901,"close":1544,"change":112,"percent_change":915,"volume":1921,"transactions":9,"vwap":1544},"2025-07-11",14700,{"date":1923,"open":1799,"high":1894,"low":1809,"close":1600,"change":926,"percent_change":926,"volume":1924,"transactions":9,"vwap":1600},"2025-07-10",13200,{"date":1926,"open":1794,"high":1799,"low":26,"close":1600,"change":1086,"percent_change":1214,"volume":1767,"transactions":9,"vwap":1600},"2025-07-09",{"date":1928,"open":1800,"high":1894,"low":1842,"close":1809,"change":1086,"percent_change":1214,"volume":1246,"transactions":9,"vwap":1809},"2025-07-08",{"date":1930,"open":26,"high":1931,"low":1805,"close":26,"change":1932,"percent_change":1034,"volume":867,"transactions":9,"vwap":26},"2025-07-07",14.5,-0.1,{"date":1934,"open":1605,"high":1605,"low":1600,"close":1799,"change":230,"percent_change":776,"volume":1935,"transactions":9,"vwap":1799},"2025-07-03",16900,{"date":1937,"open":1825,"high":1875,"low":1825,"close":1875,"change":543,"percent_change":948,"volume":1938,"transactions":9,"vwap":1875},"2025-07-02",19500,{"date":1940,"open":1941,"high":1901,"low":1942,"close":1825,"change":866,"percent_change":1943,"volume":1170,"transactions":9,"vwap":1825},"2025-07-01",14.29,14.27,1.26,{"date":1945,"open":1946,"high":1905,"low":1947,"close":1948,"change":958,"percent_change":52,"volume":1949,"transactions":9,"vwap":1948},"2025-06-30",14.18,14.11,14.23,38000,{"date":1951,"open":1942,"high":1942,"low":1952,"close":1862,"change":943,"percent_change":985,"volume":1953,"transactions":9,"vwap":1862},"2025-06-27",14.13,331200,{"date":1955,"open":1870,"high":1830,"low":1870,"close":1848,"change":756,"percent_change":1413,"volume":758,"transactions":9,"vwap":1848},"2025-06-26",{"date":1957,"open":1839,"high":1839,"low":1958,"close":1948,"change":1033,"percent_change":1461,"volume":938,"transactions":9,"vwap":1948},"2025-06-25",14.22,{"date":1960,"open":1961,"high":1831,"low":1839,"close":1830,"change":915,"percent_change":1845,"volume":1962,"transactions":9,"vwap":1830},"2025-06-24",14.37,28500,{"date":1964,"open":1831,"high":1816,"low":1804,"close":1805,"change":756,"percent_change":1413,"volume":1965,"transactions":9,"vwap":1805},"2025-06-23",107900,{"date":1967,"open":1901,"high":1901,"low":1852,"close":1852,"change":776,"percent_change":189,"volume":1968,"transactions":9,"vwap":1852},"2025-06-20",42500,{"date":1970,"open":1894,"high":1812,"low":26,"close":1599,"change":1971,"percent_change":992,"volume":1972,"transactions":9,"vwap":1599},"2025-06-18",-0.04,146100,{"date":1974,"open":1812,"high":1812,"low":1820,"close":1820,"change":1971,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1820},"2025-06-17",-0.27,42800,{"date":1978,"open":1795,"high":1878,"low":1544,"close":1799,"change":665,"percent_change":1512,"volume":1979,"transactions":9,"vwap":1799},"2025-06-16",235800,{"date":1981,"open":26,"high":1600,"low":1901,"close":1600,"change":740,"percent_change":1006,"volume":1982,"transactions":9,"vwap":1600},"2025-06-13",14400,{"date":1984,"open":1946,"high":1839,"low":1857,"close":1839,"change":543,"percent_change":117,"volume":1985,"transactions":9,"vwap":1839},"2025-06-12",17900,{"date":1987,"open":1864,"high":1988,"low":1989,"close":1857,"change":1133,"percent_change":812,"volume":1990,"transactions":9,"vwap":1857},"2025-06-11",14.17,14.05,92300,{"date":1992,"open":1993,"high":1864,"low":1994,"close":1995,"change":1086,"percent_change":1146,"volume":1996,"transactions":9,"vwap":1995},"2025-06-10",14.09,14.04,14.07,13100,{"date":1998,"open":1999,"high":1993,"low":2000,"close":2001,"change":756,"percent_change":2002,"volume":1269,"transactions":9,"vwap":2001},"2025-06-09",13.97,13.96,14.03,0.65,{"date":2004,"open":2001,"high":2001,"low":2005,"close":2005,"change":972,"percent_change":1832,"volume":2006,"transactions":9,"vwap":2005},"2025-06-06",13.94,31100,{"date":2008,"open":1989,"high":1947,"low":2000,"close":1999,"change":926,"percent_change":926,"volume":1192,"transactions":9,"vwap":1999},"2025-06-05",{"date":2010,"open":2011,"high":1989,"low":1999,"close":1999,"change":926,"percent_change":926,"volume":2012,"transactions":9,"vwap":1999},"2025-06-04",14,22500,{"date":2014,"open":2015,"high":2011,"low":2016,"close":1999,"change":972,"percent_change":1832,"volume":1685,"transactions":9,"vwap":1999},"2025-06-03",13.92,13.87,{"date":2018,"open":2019,"high":2011,"low":2019,"close":2011,"change":152,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2011},"2025-06-02",13.83,2.56,202400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":892,"percent_change":1017,"volume":2028,"transactions":9,"vwap":2027},"2025-05-30",13.67,13.68,13.57,13.65,29200,{"date":2030,"open":2031,"high":2032,"low":2024,"close":2033,"change":665,"percent_change":454,"volume":1061,"transactions":9,"vwap":2033},"2025-05-29",13.73,13.76,13.7,{"date":2035,"open":2036,"high":2036,"low":2024,"close":2025,"change":1971,"percent_change":1545,"volume":2037,"transactions":9,"vwap":2025},"2025-05-28",13.77,189300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":112,"percent_change":915,"volume":1676,"transactions":9,"vwap":2042},"2025-05-27",13.78,13.79,13.72,{"date":2044,"open":2045,"high":2031,"low":2045,"close":2031,"change":947,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2031},"2025-05-23",13.53,1.4,14100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":648,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-05-22",13.55,13.61,13.48,13.54,-0.81,36600,{"date":2057,"open":2058,"high":2031,"low":2059,"close":2027,"change":1086,"percent_change":1146,"volume":2060,"transactions":9,"vwap":2027},"2025-05-21",13.64,13.62,15700,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2051,"change":958,"percent_change":2065,"volume":1612,"transactions":9,"vwap":2051},"2025-05-20",13.5,13.63,0.52,{"date":2067,"open":2068,"high":2053,"low":2068,"close":2053,"change":1200,"percent_change":159,"volume":1760,"transactions":9,"vwap":2053},"2025-05-19",13.39,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":107,"percent_change":1308,"volume":2075,"transactions":9,"vwap":2074},"2025-05-16",13.32,13.46,13.31,13.44,13500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":1200,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-05-15",13.28,13.38,13.25,0.75,115900,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2078,"change":1914,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-05-14",13.37,13.27,-1.41,121300,{"date":2090,"open":2079,"high":2052,"low":2091,"close":2092,"change":936,"percent_change":1337,"volume":2093,"transactions":9,"vwap":2092},"2025-05-13",13.35,13.47,45300,{"date":2095,"open":2063,"high":2096,"low":2086,"close":2097,"change":751,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-12",13.51,13.34,-0.45,35700,{"date":2101,"open":2097,"high":2102,"low":2080,"close":2102,"change":454,"percent_change":117,"volume":2103,"transactions":9,"vwap":2102},"2025-05-09",13.4,378400,{"date":2105,"open":2080,"high":2071,"low":2106,"close":2080,"change":1086,"percent_change":560,"volume":2107,"transactions":9,"vwap":2080},"2025-05-08",13.21,23400,{"date":2109,"open":2110,"high":2086,"low":2111,"close":2106,"change":751,"percent_change":2098,"volume":2112,"transactions":9,"vwap":2106},"2025-05-07",13.23,13.16,18600,{"date":2114,"open":2115,"high":2086,"low":2116,"close":2086,"change":997,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2086},"2025-05-06",13.2,13.18,1.3,60300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":230,"percent_change":465,"volume":2124,"transactions":9,"vwap":2123},"2025-05-05",13.12,13.02,13.1,66500,{"date":2126,"open":2116,"high":2116,"low":2127,"close":2121,"change":909,"percent_change":1012,"volume":2128,"transactions":9,"vwap":2121},"2025-05-02",13.05,21300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2131,"change":801,"percent_change":2134,"volume":1866,"transactions":9,"vwap":2131},"2025-05-01",13,13.08,12.97,-0.99,{"date":2136,"open":2137,"high":2138,"low":176,"close":2138,"change":892,"percent_change":808,"volume":2139,"transactions":9,"vwap":2138},"2025-04-30",13.01,13.13,52300,{"date":2141,"open":2106,"high":2142,"low":2111,"close":2116,"change":332,"percent_change":902,"volume":1365,"transactions":9,"vwap":2116},"2025-04-29",13.24,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":1200,"percent_change":937,"volume":2148,"transactions":9,"vwap":2147},"2025-04-28",13.15,13.29,13.26,36700,{"date":2150,"open":2123,"high":2151,"low":2152,"close":2111,"change":648,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2111},"2025-04-25",13.19,13.09,-0.83,23500,{"date":2156,"open":2138,"high":2086,"low":2123,"close":2086,"change":1169,"percent_change":2157,"volume":898,"transactions":9,"vwap":2086},"2025-04-24",2,{"date":2159,"open":2111,"high":2111,"low":2160,"close":2137,"change":648,"percent_change":1461,"volume":2161,"transactions":9,"vwap":2137},"2025-04-23",12.99,21000,{"date":180,"open":2138,"high":2080,"low":2121,"close":2121,"change":112,"percent_change":332,"volume":1365,"transactions":9,"vwap":2121}]