[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVR":3,"homepage-market-summary":35,"stock-historical-FVR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FVR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FrontView REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","FrontView REIT Inc is an internally managed net-lease REIT that is experienced in acquiring, owning, and managing out parcel properties that are net-leased to a diversified group of tenants. The tenants of the company includes service-oriented businesses, such as restaurants, cellular stores, financial institutions, automotive stores and dealers, medical and dental providers, pharmacies, convenience and gas stores, car washes, home improvement stores, grocery stores, professional services as well as general retail tenants.","22","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1559,0.86,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},16.68,16.49,16.77,16.25,16.35,0.33,2.02,418880.960694,4001,16.4021,22.29,12.885,154926.11971974,40.4,502,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.81,171788,62702629.929935,36.83,"2025-04-22",[187,188,198,209,220,231,242,253,262,272,282,292,301,311,322,332,342,351,361,371,381,392,402,412,422,432,443,454,463,474,484,492,502,512,521,530,538,547,558,566,575,582,590,599,609,619,629,640,651,659,668,676,685,696,705,713,722,729,735,742,749,755,760,766,775,781,788,796,804,811,818,824,831,837,844,850,854,859,865,870,876,884,890,897,904,911,917,922,928,933,939,945,951,956,962,967,975,981,987,992,998,1002,1007,1013,1017,1022,1029,1034,1039,1045,1050,1054,1060,1066,1072,1078,1085,1090,1095,1103,1109,1117,1123,1131,1138,1145,1153,1161,1168,1175,1182,1190,1195,1202,1207,1214,1221,1227,1234,1241,1248,1254,1260,1265,1271,1279,1284,1289,1293,1299,1302,1308,1314,1319,1325,1331,1337,1342,1349,1352,1357,1363,1367,1371,1376,1379,1383,1388,1392,1395,1402,1407,1412,1417,1424,1429,1434,1440,1446,1450,1454,1459,1464,1468,1472,1479,1485,1491,1497,1505,1514,1519,1524,1529,1535,1540,1545,1552,1557,1562,1567,1573,1580,1585,1591,1595,1601,1606,1610,1615,1621,1625,1629,1635,1640,1647,1656,1664,1670,1676,1683,1690,1697,1701,1709,1714,1721,1727,1734,1740,1747,1752,1758,1766,1774,1780,1786,1791,1799,1805,1810,1815,1820,1825,1832,1837,1843,1849,1854,1858,1864,1869,1874,1878,1883,1888,1894,1901,1905,1908,1912,1917,1921,1924,1927,1931,1934,1937,1942,1948,1952,1957,1961,1967,1974,1979,1984,1991,1997,2001,2007,2012,2018,2023,2029,2036,2044,2051,2059,2066,2073,2078,2085,2092,2099,2106,2112,2119,2124,2131,2136,2143,2150,2155,2162,2167,2172,2180,2188,2192,2197,2202,2207,2211,2219,2223,2230,2235,2241,2247,2252,2260,2267,2272,2278,2284,2288,2294,2301,2304,2310,2315,2321,2326,2332,2337,2343,2349,2354,2359,2364,2367,2374,2379,2386,2390,2396,2401,2407,2412,2418,2422,2427,2432,2436,2440,2446,2450,2456,2461,2466,2472,2475,2481,2485],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",16.69,16.805,16.19,-0.31,-1.86,315557.383633,4395,16.4262,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",16.92,17.26,16.64,16.66,-0.34,-2,698043.683859,6426,16.8318,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",17.66,18.045,16.99,17,-0.64,-3.63,338746.348918,4492,17.1648,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",17.77,18.115,17.58,17.64,-0.22,-1.23,130380.63224,2189,17.6993,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",18.14,18.23,17.78,17.86,-0.36,-1.98,179267.357067,3237,17.8957,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",18.05,18.27,17.87,18.22,0.2,1.11,235870.564514,4690,18.1565,{"date":254,"open":233,"high":233,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",17.63,18.02,-0.2,-1.1,166888.626282,3310,17.9564,{"date":263,"open":264,"high":265,"low":266,"close":247,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",17.81,18.49,17.73,0.54,3.05,263096.45368,5351,18.1515,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",17.38,17.855,17.68,0.31,1.78,149757.768876,2472,17.7189,{"date":283,"open":284,"high":235,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",17.72,17.35,17.37,-0.27,-1.53,277566.926963,2049,17.439,{"date":293,"open":294,"high":295,"low":296,"close":225,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",17.8,17.92,17.5637,0,121238.192079,2453,17.7152,{"date":302,"open":303,"high":304,"low":305,"close":225,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",18.28,18.34,17.6,-0.57,-3.13,119630.512139,2198,17.7977,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",18.31,18.3999,17.99,18.21,-0.03,-0.16,260555.252045,4600,18.1709,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",17.07,18.42,18.24,-0.24,-1.3,142516.991908,2770,18.1609,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":227,"volume":339,"transactions":340,"vwap":341},"2026-09-11",18.88,19.04,18.375,18.48,-0.23,99772.264061,2040,18.5316,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":112,"percent_change":147,"volume":348,"transactions":349,"vwap":350},"2026-09-10",18.72,18.83,18.38,18.71,152376.834233,2800,18.6816,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":288,"volume":358,"transactions":359,"vwap":360},"2026-09-09",18.86,19.34,18.585,18.65,-0.29,170572.634979,3430,18.7316,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",19.1,18.84,18.94,-0.14,-0.73,75142.2514,3171,18.9712,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":193,"volume":378,"transactions":379,"vwap":380},"2026-09-04",19.05,19.26,18.96,19.08,-0.06,70128.141841,1714,19.0976,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",19.23,19.325,18.99,19.14,0.11,0.58,89996.360398,2079,19.1725,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",19.45,18.95,19.03,-0.37,-1.91,93899.251216,2407,19.0985,{"date":403,"open":383,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",19.4299,19.1316,19.4,0.1,0.52,156337.033862,2950,19.3615,{"date":413,"open":414,"high":415,"low":386,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",19.39,19.58,19.3,-0.15,-0.77,134120.594667,2301,19.2791,{"date":423,"open":424,"high":425,"low":426,"close":394,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",19.78,19.91,19.42,-0.25,-1.27,87071.937503,2051,19.5144,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",19.55,19.85,19.49,19.7,0.07,0.36,92820.183953,2537,19.6885,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",20.02,20.1,19.545,19.63,-0.32,-1.6,120020.021817,3696,19.7102,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":427,"volume":460,"transactions":461,"vwap":462},"2026-08-25",20.11,19.795,19.95,-0.05,92597.585609,2386,19.9667,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",19.89,20.04,19.104,20,0.21,1.06,119939.212041,2969,19.9159,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",20.01,19.54,19.79,-0.07,-0.35,113483.195434,3205,19.7904,{"date":485,"open":394,"high":486,"low":396,"close":487,"change":469,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",20.005,19.86,1.07,105804.746942,2632,19.7879,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",20.05,19.595,19.65,-0.09,-0.46,80019.846433,3016,19.7208,{"date":503,"open":504,"high":487,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",19.57,19.46,19.74,0.19,0.97,117574.325526,3006,19.6752,{"date":513,"open":514,"high":514,"low":515,"close":434,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",19.77,19.2904,-0.21,-1.06,117277.703929,2951,19.5302,{"date":522,"open":514,"high":523,"low":524,"close":525,"change":417,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",20.19,19.6,19.76,-0.75,93196.301448,3044,19.7612,{"date":531,"open":456,"high":532,"low":533,"close":425,"change":534,"percent_change":248,"volume":535,"transactions":536,"vwap":537},"2026-08-13",20.18,19.685,0.04,84374.928636,2427,19.9153,{"date":539,"open":406,"high":476,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",19.16,19.87,0.37,1.9,143121.393607,3067,19.825,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",19.48,19.61,19.2992,19.5,0.12,0.62,116851.705023,2784,19.4858,{"date":559,"open":496,"high":514,"low":383,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",19.38,-0.45,-2.27,247230.579747,3619,19.3886,{"date":567,"open":477,"high":541,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",18.98,19.83,0.29,1.48,217196.526823,3813,19.608,{"date":576,"open":532,"high":532,"low":577,"close":477,"change":215,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",19.25,-3.17,203626.33535,3115,19.5167,{"date":583,"open":584,"high":584,"low":585,"close":532,"change":377,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",20.22,19.8908,-0.3,143720.5993,2765,20.1049,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":297,"percent_change":297,"volume":596,"transactions":597,"vwap":598},"2026-08-04",20.33,20.51,20.06,20.24,359694.231106,3325,20.3506,{"date":600,"open":601,"high":602,"low":603,"close":595,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",20.35,21.0096,20.08,-0.1,-0.49,115556.610457,3350,20.2779,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":112,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",20.48,20.68,20.14,20.34,0.3,137355.635487,2505,20.3003,{"date":620,"open":621,"high":622,"low":532,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",20.74,21.22,20.28,-0.6,-2.87,94803.884797,2699,20.4215,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",20.91,21.6,20.85,20.88,-0.28,-1.32,112253.097006,2413,21.0153,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",21.26,22.07,21.015,21.16,-0.08,-0.38,100253.264545,2494,21.2385,{"date":652,"open":653,"high":654,"low":631,"close":655,"change":438,"percent_change":25,"volume":656,"transactions":657,"vwap":658},"2026-07-27",21.33,21.635,21.24,131957.188002,2872,21.2476,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":459,"percent_change":327,"volume":665,"transactions":666,"vwap":667},"2026-07-24",21.37,21.53,21.07,21.17,157139.486668,3433,21.2312,{"date":669,"open":670,"high":662,"low":621,"close":622,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",21.15,0.02,0.09,139107.740651,2833,21.1274,{"date":677,"open":678,"high":678,"low":631,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",21.75,21.2,-0.48,-2.21,244641.830579,3702,21.1236,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",21.61,21.69,21.01,21.68,0.14,0.65,139013.594109,2289,21.6207,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":647,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",22.2,21.44,21.54,-1.73,137183.215853,2664,21.653,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":672,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",21.67,22.065001,21.435,21.92,0.41,155000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",20.97,21.91,20.855,21.83,0.91,4.35,210600,{"date":723,"open":724,"high":30,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",22.11,20.92,-0.55,-2.56,287500,{"date":730,"open":622,"high":731,"low":622,"close":732,"change":570,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",21.5,21.47,1.37,90700,{"date":736,"open":737,"high":661,"low":738,"close":739,"change":157,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-13",20.93,20.9,21.18,1.68,191500,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":366,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",20.98,20.57,20.83,-0.67,126400,{"date":750,"open":751,"high":752,"low":751,"close":715,"change":25,"percent_change":753,"volume":754,"transactions":9,"vwap":715},"2026-07-09",20.61,21.195,1.6,153200,{"date":756,"open":751,"high":634,"low":757,"close":758,"change":377,"percent_change":357,"volume":759,"transactions":9,"vwap":758},"2026-07-08",20.43,20.64,328000,{"date":761,"open":725,"high":762,"low":763,"close":764,"change":317,"percent_change":366,"volume":765,"transactions":9,"vwap":764},"2026-07-07",21.41,20.3,20.7,213600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",20.78,21.29,20.44,20.73,-0.13,-0.62,236800,{"date":776,"open":621,"high":664,"low":777,"close":778,"change":542,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",20.545,20.86,1.81,230200,{"date":782,"open":595,"high":783,"low":541,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",20.62,20.49,0.26,1.29,170100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":646,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",20.030001,20.37,19.8,20.23,-0.39,168000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":469,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-29",20.27,20.5,19.632,20.31,1.04,117000,{"date":805,"open":806,"high":807,"low":808,"close":446,"change":132,"percent_change":809,"volume":810,"transactions":9,"vwap":446},"2026-06-26",19.71,20.143,19.59,2.03,422900,{"date":812,"open":813,"high":569,"low":814,"close":437,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":437},"2026-06-25",19.69,19.31,-0.12,-0.61,168800,{"date":819,"open":584,"high":770,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",19.82,-0.17,-0.85,494100,{"date":825,"open":541,"high":468,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",19.428,19.99,0.28,1.42,121300,{"date":832,"open":833,"high":834,"low":334,"close":806,"change":553,"percent_change":835,"volume":836,"transactions":9,"vwap":806},"2026-06-22",19.47,19.93,0.61,111300,{"date":838,"open":839,"high":569,"low":840,"close":808,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":808},"2026-06-18",19.21,18.69,0.45,2.35,437100,{"date":845,"open":406,"high":552,"low":846,"close":386,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":386},"2026-06-17",18.66,-0.26,-1.34,215100,{"date":851,"open":524,"high":852,"low":577,"close":406,"change":772,"percent_change":747,"volume":853,"transactions":9,"vwap":406},"2026-06-16",19.84,167100,{"date":855,"open":468,"high":468,"low":354,"close":856,"change":204,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-15",19.53,-1.71,150500,{"date":860,"open":861,"high":862,"low":550,"close":541,"change":615,"percent_change":863,"volume":864,"transactions":9,"vwap":541},"2026-06-12",19.73,19.97,1.53,179700,{"date":866,"open":792,"high":867,"low":868,"close":504,"change":459,"percent_change":427,"volume":869,"transactions":9,"vwap":504},"2026-06-11",19.915,19.56,130500,{"date":871,"open":524,"high":478,"low":354,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",19.62,0.15,0.77,199600,{"date":877,"open":878,"high":879,"low":880,"close":833,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":833},"2026-06-09",19.41,19.9,19.195,0.48,2.53,204800,{"date":885,"open":886,"high":540,"low":887,"close":385,"change":888,"percent_change":72,"volume":889,"transactions":9,"vwap":385},"2026-06-08",18.92,18.67,0.17,143900,{"date":891,"open":892,"high":395,"low":893,"close":894,"change":58,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",18.33,18.315,18.82,2.67,196300,{"date":898,"open":899,"high":346,"low":900,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-04",17.93,17.88,0.43,2.4,253500,{"date":905,"open":906,"high":907,"low":264,"close":908,"change":480,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",18.11,18.445,17.9,-1.92,118900,{"date":912,"open":913,"high":346,"low":914,"close":915,"change":147,"percent_change":278,"volume":916,"transactions":9,"vwap":915},"2026-06-02",17.91,17.712,18.25,199500,{"date":918,"open":919,"high":920,"low":919,"close":899,"change":507,"percent_change":488,"volume":921,"transactions":9,"vwap":899},"2026-06-01",17.69,18.13,231300,{"date":923,"open":924,"high":246,"low":925,"close":926,"change":297,"percent_change":297,"volume":927,"transactions":9,"vwap":926},"2026-05-29",17.85,17.435,17.74,100700,{"date":929,"open":211,"high":930,"low":305,"close":926,"change":553,"percent_change":931,"volume":932,"transactions":9,"vwap":926},"2026-05-28",17.94,0.68,70000,{"date":934,"open":900,"high":935,"low":224,"close":936,"change":287,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-27",18.01,17.62,-1.51,42100,{"date":940,"open":235,"high":941,"low":284,"close":942,"change":407,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-26",18.18,17.89,0.56,112900,{"date":946,"open":266,"high":947,"low":255,"close":948,"change":112,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",17.96,17.79,0.34,99200,{"date":952,"open":919,"high":941,"low":953,"close":266,"change":954,"percent_change":888,"volume":955,"transactions":9,"vwap":266},"2026-05-21",17.36,0.03,107100,{"date":957,"open":958,"high":295,"low":958,"close":959,"change":407,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-20",17.49,17.7,0.57,66700,{"date":963,"open":964,"high":222,"low":965,"close":305,"change":407,"percent_change":960,"volume":966,"transactions":9,"vwap":305},"2026-05-19",17.34,17.282,77300,{"date":968,"open":969,"high":948,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",17.48,17.2,17.5,0.13,0.75,57300,{"date":976,"open":977,"high":246,"low":978,"close":286,"change":979,"percent_change":194,"volume":980,"transactions":9,"vwap":286},"2026-05-15",17.46,17.31,-0.33,61500,{"date":982,"open":983,"high":984,"low":305,"close":959,"change":366,"percent_change":985,"volume":986,"transactions":9,"vwap":959},"2026-05-14",17.97,18,-0.78,63300,{"date":988,"open":935,"high":989,"low":222,"close":990,"change":480,"percent_change":909,"volume":991,"transactions":9,"vwap":990},"2026-05-13",18.155,17.84,161100,{"date":993,"open":994,"high":892,"low":995,"close":996,"change":297,"percent_change":297,"volume":997,"transactions":9,"vwap":996},"2026-05-12",18.049999,17.83,18.19,212600,{"date":999,"open":245,"high":1000,"low":906,"close":996,"change":671,"percent_change":387,"volume":1001,"transactions":9,"vwap":996},"2026-05-11",18.43,58000,{"date":1003,"open":920,"high":265,"low":1004,"close":1005,"change":497,"percent_change":605,"volume":1006,"transactions":9,"vwap":1005},"2026-05-08",17.933,18.17,120300,{"date":1008,"open":236,"high":337,"low":1009,"close":1010,"change":874,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-07",17.165,18.26,4.4,272500,{"date":1014,"open":222,"high":236,"low":970,"close":958,"change":815,"percent_change":1015,"volume":1016,"transactions":9,"vwap":958},"2026-05-06",-0.68,195500,{"date":1018,"open":225,"high":236,"low":1019,"close":1020,"change":873,"percent_change":17,"volume":1021,"transactions":9,"vwap":1020},"2026-05-05",17.44,17.61,129500,{"date":1023,"open":236,"high":1024,"low":1025,"close":977,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":977},"2026-05-04",18.094999,17.45,-0.54,-3,100500,{"date":1030,"open":1031,"high":984,"low":305,"close":984,"change":615,"percent_change":1032,"volume":1033,"transactions":9,"vwap":984},"2026-05-01",17.82,1.69,111000,{"date":1035,"open":1020,"high":983,"low":1036,"close":959,"change":1037,"percent_change":338,"volume":1038,"transactions":9,"vwap":959},"2026-04-30",17.59,-0.04,74600,{"date":1040,"open":1041,"high":908,"low":977,"close":926,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":926},"2026-04-29",17.52,-0.02,-0.11,97200,{"date":1046,"open":971,"high":1047,"low":274,"close":1047,"change":132,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-28",17.76,2.3,66900,{"date":1051,"open":1036,"high":1052,"low":285,"close":953,"change":480,"percent_change":238,"volume":1053,"transactions":9,"vwap":953},"2026-04-27",17.905,64200,{"date":1055,"open":1056,"high":284,"low":1057,"close":1058,"change":25,"percent_change":543,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",17.3,17.13,17.71,162000,{"date":1061,"open":1062,"high":276,"low":1063,"close":274,"change":1064,"percent_change":87,"volume":1065,"transactions":9,"vwap":274},"2026-04-23",17.21,17.16,0.23,152400,{"date":1067,"open":969,"high":225,"low":1068,"close":1069,"change":979,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",17.01,17.15,-1.89,55500,{"date":1073,"open":1074,"high":295,"low":1075,"close":969,"change":1076,"percent_change":570,"volume":1077,"transactions":9,"vwap":969},"2026-04-21",17.51,17.32,0.05,209700,{"date":1079,"open":1080,"high":971,"low":1081,"close":1082,"change":888,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",17.24,16.73,17.43,0.98,137900,{"date":1086,"open":324,"high":225,"low":1087,"close":201,"change":25,"percent_change":1088,"volume":1089,"transactions":9,"vwap":201},"2026-04-17",16.91,1.95,288200,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1076,"percent_change":615,"volume":1094,"transactions":9,"vwap":1093},"2026-04-16",16.76,16.93,52000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":517,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",16.95,17.22,16.82,16.88,-0.18,75800,{"date":1104,"open":190,"high":1105,"low":190,"close":1106,"change":127,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-14",17.47,17.059999,1.49,119800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":25,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",16.44,16.83,16.24,16.81,2,90100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":100,"change":1037,"percent_change":327,"volume":1122,"transactions":9,"vwap":100},"2026-04-10",16.41,16.74,16.32,112500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":615,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-09",16.049999,16.56,15.99,16.52,1.85,78700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":888,"percent_change":470,"volume":1137,"transactions":9,"vwap":1136},"2026-04-08",16.5,16.58,16.045,16.22,109300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1125,"change":248,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1125},"2026-04-07",15.76,16.13,15.47,1.26,66200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":147,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",15.61,15.89,15.4,15.85,2.06,91900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":408,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",15.22,15.539,15.205,15.53,0.08,51900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1042,"percent_change":772,"volume":1167,"transactions":9,"vwap":1166},"2026-04-01",15.41,15.55,15.33,15.45,56100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1142,"change":1064,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1142},"2026-03-31",15.46,15.57,15.07,1.51,133300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":317,"percent_change":257,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",15.48,15.62,15.01,15.24,115800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":257,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-27",15.38,15.49,15.2,15.27,-1.29,62000,{"date":1191,"open":1192,"high":1178,"low":1180,"close":1142,"change":317,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1142},"2026-03-26",15.32,-0.19,75100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1043,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-25",15.86,15.19,15.5,-0.7,144200,{"date":1203,"open":1140,"high":1204,"low":1199,"close":1147,"change":427,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1147},"2026-03-24",15.945,-1.58,74700,{"date":1208,"open":1209,"high":1210,"low":1178,"close":1197,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1197},"2026-03-23",15.91,16.09,0.42,2.72,101400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":418,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",16.26,15.145,15.44,-4.75,285000,{"date":1222,"open":24,"high":24,"low":1223,"close":1224,"change":972,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",15.92,16.21,0.81,90400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":635,"percent_change":857,"volume":1233,"transactions":9,"vwap":1232},"2026-03-18",16.14,16.43,15.9,16.08,81300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1076,"percent_change":277,"volume":1240,"transactions":9,"vwap":1239},"2026-03-17",16.45,16.635,16.27,16.36,71400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":570,"percent_change":779,"volume":1247,"transactions":9,"vwap":1246},"2026-03-16",16.16,16.46,16.11,16.31,96100,{"date":1249,"open":1250,"high":1119,"low":1148,"close":1251,"change":646,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-13",16.2,16.02,-0.5,80300,{"date":1255,"open":1256,"high":1257,"low":1140,"close":1258,"change":459,"percent_change":193,"volume":1259,"transactions":9,"vwap":1258},"2026-03-12",15.88,16.255,16.1,91700,{"date":1261,"open":1232,"high":1243,"low":1262,"close":1263,"change":377,"percent_change":397,"volume":1264,"transactions":9,"vwap":1263},"2026-03-11",15.93,16.15,68200,{"date":1266,"open":1148,"high":1267,"low":1268,"close":1224,"change":127,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1224},"2026-03-10",16.39,15.811,1.57,87600,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-09",16.29,15.66,15.96,-0.53,-3.21,158900,{"date":1280,"open":1281,"high":202,"low":1125,"close":21,"change":847,"percent_change":1282,"volume":1283,"transactions":9,"vwap":21},"2026-03-06",16.62,-1.55,132700,{"date":1285,"open":1128,"high":1092,"low":1286,"close":1287,"change":377,"percent_change":237,"volume":1288,"transactions":9,"vwap":1287},"2026-03-05",16.325,16.75,125400,{"date":1290,"open":1126,"high":1097,"low":24,"close":1114,"change":439,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1114},"2026-03-04",2.19,143700,{"date":1294,"open":1295,"high":22,"low":1296,"close":1236,"change":1043,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1236},"2026-03-03",16.18,15.78,-0.66,139800,{"date":1300,"open":1232,"high":1126,"low":1232,"close":1126,"change":117,"percent_change":377,"volume":1301,"transactions":9,"vwap":1126},"2026-03-02",81600,{"date":1303,"open":1287,"high":1304,"low":1119,"close":1305,"change":327,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-27",16.96,16.57,-1.43,119100,{"date":1309,"open":1310,"high":1311,"low":1238,"close":1114,"change":152,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1114},"2026-02-26",16.34,17.09,2.31,181600,{"date":1315,"open":21,"high":1316,"low":1317,"close":1230,"change":377,"percent_change":237,"volume":1318,"transactions":9,"vwap":1230},"2026-02-25",16.6,15.81,355400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":21,"change":671,"percent_change":553,"volume":1324,"transactions":9,"vwap":21},"2026-02-24",16.54,16.63,16.245,118100,{"date":1326,"open":1216,"high":191,"low":1327,"close":1328,"change":127,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-23",16.035,16.47,1.54,216700,{"date":1332,"open":1333,"high":1273,"low":1334,"close":1136,"change":615,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1136},"2026-02-20",15.95,15.69,1.88,78100,{"date":1338,"open":1339,"high":1263,"low":1340,"close":1223,"change":516,"percent_change":328,"volume":1341,"transactions":9,"vwap":1223},"2026-02-19",16,15.74,64300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1141,"change":815,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1141},"2026-02-18",16.3,16.59,15.71,-0.74,99900,{"date":1350,"open":1344,"high":1121,"low":1317,"close":23,"change":672,"percent_change":943,"volume":1351,"transactions":9,"vwap":23},"2026-02-17",72200,{"date":1353,"open":1148,"high":1136,"low":1354,"close":1243,"change":277,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1243},"2026-02-13",15.73,1.96,87900,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1150,"change":1026,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1150},"2026-02-12",16.55,15.8,-3.29,77700,{"date":1364,"open":1287,"high":1287,"low":23,"close":1267,"change":357,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1267},"2026-02-11",-1.74,57000,{"date":1368,"open":1344,"high":1112,"low":1263,"close":20,"change":881,"percent_change":1369,"volume":1370,"transactions":9,"vwap":20},"2026-02-10",2.96,199200,{"date":1372,"open":1373,"high":1373,"low":1263,"close":1250,"change":204,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1250},"2026-02-09",16.67,-2.06,72000,{"date":1377,"open":1287,"high":1287,"low":1133,"close":1321,"change":117,"percent_change":377,"volume":1378,"transactions":9,"vwap":1321},"2026-02-06",116300,{"date":1380,"open":1119,"high":1381,"low":24,"close":1359,"change":407,"percent_change":835,"volume":1382,"transactions":9,"vwap":1359},"2026-02-05",16.665,219700,{"date":1384,"open":1385,"high":1386,"low":24,"close":1236,"change":297,"percent_change":297,"volume":1387,"transactions":9,"vwap":1236},"2026-02-04",16.51,16.705,76700,{"date":1389,"open":1328,"high":1390,"low":23,"close":1236,"change":117,"percent_change":377,"volume":1391,"transactions":9,"vwap":1236},"2026-02-03",16.8,103300,{"date":1393,"open":1216,"high":1237,"low":23,"close":1244,"change":1076,"percent_change":615,"volume":1394,"transactions":9,"vwap":1244},"2026-02-02",141200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1119,"change":672,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1119},"2026-01-30",16.38,16.535,15.655,0.55,183600,{"date":1403,"open":1333,"high":1121,"low":1404,"close":1121,"change":901,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1121},"2026-01-29",15.79,2.71,102100,{"date":1408,"open":1136,"high":1111,"low":1409,"close":1148,"change":586,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1148},"2026-01-28",15.725,-1.85,119500,{"date":1413,"open":1414,"high":1273,"low":1414,"close":192,"change":1159,"percent_change":1415,"volume":1416,"transactions":9,"vwap":192},"2026-01-27",16.040001,0.5,88900,{"date":1418,"open":1419,"high":1420,"low":1258,"close":1245,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1245},"2026-01-26",16.65,16.79,-0.4,-2.42,197700,{"date":1425,"open":1236,"high":1426,"low":1141,"close":1385,"change":479,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1385},"2026-01-23",17.065001,-0.42,187300,{"date":1430,"open":1113,"high":1431,"low":1113,"close":1134,"change":542,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1134},"2026-01-22",16.71,2.28,373000,{"date":1435,"open":1436,"high":24,"low":1437,"close":1224,"change":1064,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1224},"2026-01-21",16.01,15.83,1.44,386900,{"date":1441,"open":1339,"high":1250,"low":1442,"close":1443,"change":226,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-20",15.75,15.98,-1.36,173800,{"date":1447,"open":1310,"high":1244,"low":1333,"close":1250,"change":1193,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1250},"2026-01-16",-1.16,232300,{"date":1451,"open":192,"high":1359,"low":192,"close":1267,"change":873,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1267},"2026-01-15",0.92,267900,{"date":1455,"open":1229,"high":1316,"low":1456,"close":1113,"change":1457,"percent_change":733,"volume":1458,"transactions":9,"vwap":1113},"2026-01-14",16.072001,0.22,373300,{"date":1460,"open":1333,"high":1295,"low":1461,"close":1251,"change":438,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1251},"2026-01-13",15.82,0.44,301800,{"date":1465,"open":1178,"high":1258,"low":1164,"close":1333,"change":25,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1333},"2026-01-12",2.11,374000,{"date":1469,"open":1317,"high":1204,"low":1178,"close":1178,"change":646,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1178},"2026-01-09",-0.51,170000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":497,"percent_change":306,"volume":1478,"transactions":9,"vwap":1477},"2026-01-08",15.6,16.094999,15.56,15.7,302500,{"date":1480,"open":1481,"high":1231,"low":1482,"close":1404,"change":132,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1404},"2026-01-07",15.39,15.3,2.6,260300,{"date":1486,"open":1487,"high":1218,"low":1488,"close":1481,"change":157,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2026-01-06",15,14.9,2.33,245200,{"date":1492,"open":1493,"high":1186,"low":1494,"close":1495,"change":873,"percent_change":107,"volume":1496,"transactions":9,"vwap":1495},"2026-01-05",14.72,14.57,15.04,269800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":972,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",14.79,15.1,14.71,14.89,0.88,89800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-31",15.03,15.155,14.58,14.76,-0.47,-3.09,212100,{"date":1515,"open":1155,"high":1199,"low":1516,"close":1517,"change":972,"percent_change":17,"volume":1518,"transactions":9,"vwap":1517},"2025-12-30",15.115,15.23,96000,{"date":1520,"open":1521,"high":1218,"low":1172,"close":1500,"change":287,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1500},"2025-12-29",15.36,-1.76,121000,{"date":1525,"open":77,"high":1526,"low":1517,"close":1527,"change":317,"percent_change":1193,"volume":1528,"transactions":9,"vwap":1527},"2025-12-26",15.557,15.37,94200,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1149,"change":711,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1149},"2025-12-24",14.99,15.42,2.74,97600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1531,"change":1043,"percent_change":367,"volume":1423,"transactions":9,"vwap":1531},"2025-12-23",15.09,15.28,14.83,{"date":1541,"open":1542,"high":1177,"low":1531,"close":1500,"change":1043,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1500},"2025-12-22",15.17,-0.72,124700,{"date":1546,"open":1547,"high":1142,"low":1548,"close":1549,"change":847,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-19",15.43,15.0050001,15.21,-1.68,819700,{"date":1553,"open":1476,"high":1354,"low":1554,"close":1142,"change":112,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1142},"2025-12-18",15.415,0.39,141100,{"date":1558,"open":1559,"high":1360,"low":1149,"close":1163,"change":366,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1163},"2025-12-17",15.54,-0.9,104700,{"date":1563,"open":1532,"high":1564,"low":1565,"close":1164,"change":1159,"percent_change":408,"volume":1566,"transactions":9,"vwap":1164},"2025-12-16",15.68,15.29,165300,{"date":1568,"open":1187,"high":1569,"low":1570,"close":1142,"change":1211,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1142},"2025-12-15",15.65,15.18,2.79,211400,{"date":1574,"open":1500,"high":1575,"low":1576,"close":1577,"change":534,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-12",15.25,14.95,15.05,0.27,108500,{"date":1581,"open":1577,"high":1582,"low":1583,"close":1179,"change":377,"percent_change":1421,"volume":1584,"transactions":9,"vwap":1179},"2025-12-11",15.201,14.96,120500,{"date":1586,"open":77,"high":1587,"low":1588,"close":1172,"change":516,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1172},"2025-12-10",15.375,14.995,-1.37,131500,{"date":1592,"open":1593,"high":1166,"low":1577,"close":1538,"change":691,"percent_change":1452,"volume":1594,"transactions":9,"vwap":1538},"2025-12-09",15.13,196500,{"date":1596,"open":1142,"high":1597,"low":1537,"close":1598,"change":193,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-08",15.51,15.14,-2.01,171600,{"date":1602,"open":1185,"high":1340,"low":1603,"close":1166,"change":497,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1166},"2025-12-05",15.34,-0.58,99300,{"date":1607,"open":1538,"high":1564,"low":1608,"close":1559,"change":785,"percent_change":1609,"volume":896,"transactions":9,"vwap":1559},"2025-12-04",15.26,1.7,{"date":1611,"open":1495,"high":1149,"low":1612,"close":1538,"change":542,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1538},"2025-12-03",14.596,2.48,96600,{"date":1616,"open":1172,"high":1617,"low":1618,"close":1619,"change":646,"percent_change":1276,"volume":1620,"transactions":9,"vwap":1619},"2025-12-02",15.12,14.717,14.91,87500,{"date":1622,"open":1179,"high":1482,"low":1619,"close":1531,"change":357,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1531},"2025-12-01",-1.9,81900,{"date":1626,"open":1481,"high":1481,"low":1577,"close":1538,"change":646,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1538},"2025-11-28",-0.52,74900,{"date":1630,"open":1155,"high":1166,"low":1631,"close":1521,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1521},"2025-11-26",15.175,0.16,1.05,134300,{"date":1636,"open":1500,"high":1340,"low":1637,"close":1186,"change":835,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1186},"2025-11-25",14.961,4.18,229600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":479,"percent_change":680,"volume":1646,"transactions":9,"vwap":1645},"2025-11-24",14.67,14.922,14.416,14.59,179400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-21",13.75,14.75,13.61,14.66,0.99,7.24,302600,{"date":1657,"open":1493,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-20",14.85,13.64,13.67,-0.94,-6.43,116500,{"date":1665,"open":1666,"high":1658,"low":1666,"close":1667,"change":387,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-19",14.33,14.61,0.76,145500,{"date":1671,"open":1672,"high":1650,"low":1673,"close":1674,"change":1159,"percent_change":1400,"volume":1675,"transactions":9,"vwap":1674},"2025-11-18",14.44,14.329,14.5,116900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":507,"percent_change":87,"volume":1682,"transactions":9,"vwap":1681},"2025-11-17",14.2,14.48,14.15,14.42,181000,{"date":1684,"open":1660,"high":1685,"low":1686,"close":1687,"change":1555,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-14",14.31,13.53,14.23,2.82,221600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1064,"percent_change":1032,"volume":1696,"transactions":9,"vwap":1695},"2025-11-13",14,14.36,13.56,13.84,215900,{"date":1698,"open":1694,"high":1699,"low":1700,"close":1651,"change":117,"percent_change":479,"volume":955,"transactions":9,"vwap":1651},"2025-11-12",13.85,13.36,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":711,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-11",13.25,13.65,13.175,13.62,3.1,104800,{"date":1710,"open":1711,"high":1703,"low":1711,"close":1712,"change":691,"percent_change":488,"volume":1713,"transactions":9,"vwap":1712},"2025-11-10",12.96,13.21,78500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1076,"percent_change":152,"volume":1720,"transactions":9,"vwap":1719},"2025-11-07",13.08,13.17,12.905,13.07,78900,{"date":1722,"open":1723,"high":1723,"low":31,"close":1724,"change":772,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-06",13.16,13.02,-0.99,84700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":534,"percent_change":277,"volume":1733,"transactions":9,"vwap":1732},"2025-11-05",13.19,13.34,13.105,13.15,82500,{"date":1735,"open":1736,"high":1737,"low":1716,"close":1738,"change":1193,"percent_change":1306,"volume":1739,"transactions":9,"vwap":1738},"2025-11-04",13.13,13.42,13.11,95800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":297,"percent_change":297,"volume":1746,"transactions":9,"vwap":1745},"2025-11-03",13.26,13.49,12.965,13.3,72800,{"date":1748,"open":1749,"high":1750,"low":1731,"close":1745,"change":1037,"percent_change":586,"volume":1751,"transactions":9,"vwap":1745},"2025-10-31",13.28,13.375,193300,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1730,"change":318,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1730},"2025-10-30",13.27,13.475,-1.19,66000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1427,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-29",13.95,13.97,13.435,13.5,-3.02,107200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":377,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-28",13.9,13.975,13.658,13.92,-0.43,90500,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":427,"percent_change":1522,"volume":1779,"transactions":9,"vwap":1778},"2025-10-27",14.22,13.755,13.98,57700,{"date":1781,"open":1782,"high":1666,"low":1761,"close":1687,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1687},"2025-10-24",14.14,0.24,1.72,92900,{"date":1787,"open":1778,"high":1788,"low":1649,"close":1789,"change":1076,"percent_change":439,"volume":1790,"transactions":9,"vwap":1789},"2025-10-23",14.17,13.99,74000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":507,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-22",13.8,14.01,13.685,13.94,1.38,101200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1649,"change":449,"percent_change":562,"volume":1804,"transactions":9,"vwap":1649},"2025-10-21",14.07,14.25,13.72,273300,{"date":1806,"open":1807,"high":1687,"low":1808,"close":1801,"change":534,"percent_change":570,"volume":1809,"transactions":9,"vwap":1801},"2025-10-20",14.08,13.925,75300,{"date":1811,"open":1679,"high":1679,"low":1692,"close":1812,"change":1511,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-17",14.03,-3.24,102900,{"date":1816,"open":1817,"high":1642,"low":1818,"close":1674,"change":691,"percent_change":508,"volume":1819,"transactions":9,"vwap":1674},"2025-10-16",14.43,14.3,115100,{"date":1821,"open":1822,"high":1823,"low":1801,"close":1693,"change":570,"percent_change":1151,"volume":1824,"transactions":9,"vwap":1693},"2025-10-15",14.11,14.38,142400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1801,"change":1457,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1801},"2025-10-14",13.58,14.195,13.477,1.59,135100,{"date":1833,"open":1659,"high":1834,"low":1835,"close":1699,"change":711,"percent_change":268,"volume":1836,"transactions":9,"vwap":1699},"2025-10-13",13.88,13.555,128400,{"date":1838,"open":1839,"high":1840,"low":1754,"close":1841,"change":847,"percent_change":1623,"volume":1842,"transactions":9,"vwap":1841},"2025-10-10",13.79,13.81,13.44,212000,{"date":1844,"open":1649,"high":1845,"low":1846,"close":1847,"change":459,"percent_change":237,"volume":1848,"transactions":9,"vwap":1847},"2025-10-09",13.875,13.66,13.7,68800,{"date":1850,"open":1851,"high":1852,"low":1651,"close":1649,"change":534,"percent_change":570,"volume":1853,"transactions":9,"vwap":1649},"2025-10-08",13.71,13.83,82900,{"date":1855,"open":1649,"high":1834,"low":1856,"close":1851,"change":1037,"percent_change":357,"volume":1857,"transactions":9,"vwap":1851},"2025-10-07",13.525,164300,{"date":1859,"open":1761,"high":1860,"low":1861,"close":1649,"change":318,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1649},"2025-10-06",14.18,13.565,-1.15,270500,{"date":1865,"open":1660,"high":1778,"low":1660,"close":1866,"change":1578,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-03",13.91,1.98,88200,{"date":1870,"open":1699,"high":1871,"low":1872,"close":1659,"change":604,"percent_change":367,"volume":1873,"transactions":9,"vwap":1659},"2025-10-02",14.025,13.63,125500,{"date":1875,"open":1876,"high":1768,"low":1660,"close":1877,"change":954,"percent_change":1457,"volume":927,"transactions":9,"vwap":1877},"2025-10-01",13.69,13.74,{"date":1879,"open":1742,"high":1880,"low":1717,"close":1851,"change":691,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1851},"2025-09-30",13.86,1.03,146300,{"date":1884,"open":1704,"high":1704,"low":1885,"close":1886,"change":1037,"percent_change":357,"volume":1887,"transactions":9,"vwap":1886},"2025-09-29",13.41,13.57,136000,{"date":1889,"open":1763,"high":1890,"low":1891,"close":1651,"change":1783,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1651},"2025-09-26",13.785,13.39,1.8,58100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":318,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-25",13.48,13.32,13.37,-1.18,79100,{"date":1902,"open":1903,"high":1903,"low":1750,"close":1686,"change":954,"percent_change":1457,"volume":1904,"transactions":9,"vwap":1686},"2025-09-24",13.59,108900,{"date":1906,"open":1651,"high":1866,"low":1885,"close":1763,"change":1037,"percent_change":586,"volume":1907,"transactions":9,"vwap":1763},"2025-09-23",100800,{"date":1909,"open":1651,"high":1910,"low":1686,"close":1911,"change":226,"percent_change":450,"volume":1394,"transactions":9,"vwap":1911},"2025-09-22",13.76,13.54,{"date":1913,"open":1743,"high":1914,"low":1743,"close":1910,"change":888,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1910},"2025-09-19",13.96,1.25,557100,{"date":1918,"open":1898,"high":1919,"low":1723,"close":1903,"change":277,"percent_change":1489,"volume":1920,"transactions":9,"vwap":1903},"2025-09-18",13.68,201800,{"date":1922,"open":1827,"high":1910,"low":1712,"close":1749,"change":635,"percent_change":1374,"volume":1923,"transactions":9,"vwap":1749},"2025-09-17",234800,{"date":1925,"open":1704,"high":1847,"low":1686,"close":1694,"change":815,"percent_change":1926,"volume":836,"transactions":9,"vwap":1694},"2025-09-16",-0.88,{"date":1928,"open":1649,"high":1796,"low":1929,"close":1919,"change":117,"percent_change":479,"volume":1930,"transactions":9,"vwap":1919},"2025-09-15",13.6,113000,{"date":1932,"open":1919,"high":1933,"low":1651,"close":1876,"change":479,"percent_change":1470,"volume":1362,"transactions":9,"vwap":1876},"2025-09-12",13.889,{"date":1935,"open":1827,"high":1834,"low":1886,"close":1910,"change":507,"percent_change":1936,"volume":950,"transactions":9,"vwap":1910},"2025-09-11",1.4,{"date":1938,"open":1939,"high":1929,"low":1749,"close":1886,"change":888,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1886},"2025-09-10",13.35,1.27,189100,{"date":1943,"open":1898,"high":1944,"low":1945,"close":1946,"change":297,"percent_change":297,"volume":1947,"transactions":9,"vwap":1946},"2025-09-09",13.51,13.305,13.4,107600,{"date":1949,"open":1950,"high":1951,"low":1723,"close":1946,"change":117,"percent_change":479,"volume":1584,"transactions":9,"vwap":1946},"2025-09-08",13.29,13.46,{"date":1953,"open":1939,"high":1743,"low":1954,"close":1885,"change":888,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1885},"2025-09-05",13.225,1.28,116600,{"date":1958,"open":1742,"high":1737,"low":1723,"close":1959,"change":297,"percent_change":297,"volume":1960,"transactions":9,"vwap":1959},"2025-09-04",13.24,165100,{"date":1962,"open":1963,"high":1742,"low":1964,"close":1959,"change":1064,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1959},"2025-09-03",12.98,12.85,1.77,180700,{"date":1968,"open":1897,"high":1969,"low":1970,"close":1971,"change":237,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-02",13.419,12.89,13.01,-2.69,219500,{"date":1975,"open":1976,"high":1977,"low":1950,"close":1898,"change":772,"percent_change":1978,"volume":1059,"transactions":9,"vwap":1898},"2025-08-29",13.55,13.615,-0.96,{"date":1980,"open":1737,"high":1981,"low":1717,"close":1763,"change":1159,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1763},"2025-08-28",13.595,0.6,240500,{"date":1985,"open":1986,"high":1694,"low":1987,"close":1737,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1737},"2025-08-27",13.31,13.23,0.18,1.36,70900,{"date":1992,"open":1993,"high":1994,"low":1954,"close":1959,"change":226,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1959},"2025-08-26",13.45,13.52,-1.63,114200,{"date":1998,"open":1852,"high":1834,"low":1841,"close":1951,"change":449,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1951},"2025-08-25",-2.32,140500,{"date":2002,"open":1743,"high":2003,"low":2004,"close":2005,"change":58,"percent_change":2006,"volume":1983,"transactions":9,"vwap":2005},"2025-08-22",13.89,13.425,13.78,3.69,{"date":2008,"open":2009,"high":1951,"low":1719,"close":1950,"change":387,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1950},"2025-08-21",13.1,0.83,306100,{"date":2013,"open":2014,"high":1745,"low":1744,"close":2015,"change":1632,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-20",13.14,13.18,1.23,342100,{"date":2019,"open":2020,"high":1732,"low":2020,"close":1724,"change":439,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1724},"2025-08-19",12.64,2.84,157500,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":570,"percent_change":2028,"volume":1566,"transactions":9,"vwap":2027},"2025-08-18",12.38,12.99,12.66,2.34,{"date":2030,"open":2031,"high":1718,"low":2032,"close":2033,"change":2034,"percent_change":1277,"volume":2035,"transactions":9,"vwap":2033},"2025-08-15",12.84,12.355,12.37,-0.41,113500,{"date":2037,"open":2038,"high":1742,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-14",12.69,12.4,12.78,0.47,3.82,316500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":248,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-13",12.42,12.01,12.31,1.65,243700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":949,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-12",11.93,12.2,11.8,12.11,2.89,110500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":726,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-11",12.34,12.43,11.77,-4.46,208500,{"date":2067,"open":2068,"high":2039,"low":2069,"close":2070,"change":1457,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-08",12.22,12.17,12.32,1.82,207500,{"date":2074,"open":2075,"high":2075,"low":2047,"close":2076,"change":1076,"percent_change":711,"volume":2077,"transactions":9,"vwap":2076},"2025-08-07",12.24,12.1,192200,{"date":2079,"open":2053,"high":2080,"low":2081,"close":2082,"change":972,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-06",12.13,11.866,12.05,1.09,248900,{"date":2086,"open":2087,"high":2053,"low":2088,"close":2089,"change":1064,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-05",11.67,11.59,11.92,1.97,105500,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1555,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-04",11.42,11.755,11.69,3.45,154100,{"date":2100,"open":2101,"high":2063,"low":2102,"close":2103,"change":1511,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-01",11.68,11.19,11.3,-3.99,452000,{"date":2107,"open":2108,"high":2109,"low":2101,"close":2063,"change":193,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2063},"2025-07-31",11.85,12.08,-2.57,193800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2109,"change":680,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2109},"2025-07-30",12.62,12.745,11.885,-3.82,202900,{"date":2120,"open":2121,"high":2038,"low":2122,"close":2123,"change":277,"percent_change":882,"volume":950,"transactions":9,"vwap":2123},"2025-07-29",12.35,12.21,12.56,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":816,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-28",12.81,12.91,12.25,-4.74,124500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":570,"percent_change":1312,"volume":944,"transactions":9,"vwap":2134},"2025-07-25",12.58,12.86,12.44,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":417,"percent_change":1899,"volume":2142,"transactions":9,"vwap":2141},"2025-07-24",12.68,12.75,12.51,12.57,99600,{"date":2144,"open":2145,"high":2146,"low":2046,"close":2147,"change":672,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-23",12.7,12.77,12.72,0.71,245900,{"date":2151,"open":2033,"high":2152,"low":2033,"close":2153,"change":469,"percent_change":1032,"volume":2154,"transactions":9,"vwap":2153},"2025-07-22",12.65,12.63,154600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2046,"change":507,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2046},"2025-07-21",12.41,12.45,12.3,1.55,80200,{"date":2163,"open":2075,"high":2075,"low":2164,"close":2165,"change":438,"percent_change":388,"volume":2166,"transactions":9,"vwap":2165},"2025-07-18",12.02,12.23,84800,{"date":2168,"open":2056,"high":2128,"low":2169,"close":2170,"change":317,"percent_change":427,"volume":2171,"transactions":9,"vwap":2170},"2025-07-17",12.075,12.16,85900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1632,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-16",12.15,12.295,12,12.19,1.33,107000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":680,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-15",12.48,12.49,12.025,12.03,-3.84,195900,{"date":2189,"open":2121,"high":2123,"low":2190,"close":2140,"change":972,"percent_change":1633,"volume":2191,"transactions":9,"vwap":2140},"2025-07-14",12.07,228400,{"date":2193,"open":2194,"high":2039,"low":2195,"close":2025,"change":1457,"percent_change":779,"volume":2196,"transactions":9,"vwap":2025},"2025-07-11",11.87,11.73,254000,{"date":2198,"open":2199,"high":2170,"low":2200,"close":2170,"change":1783,"percent_change":2201,"volume":1016,"transactions":9,"vwap":2170},"2025-07-10",11.95,11.81,2.01,{"date":2203,"open":2204,"high":2176,"low":2055,"close":2089,"change":112,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2089},"2025-07-09",11.88,0.51,104300,{"date":2208,"open":2096,"high":2076,"low":2096,"close":2209,"change":691,"percent_change":65,"volume":2210,"transactions":9,"vwap":2209},"2025-07-08",11.86,269300,{"date":2212,"open":2062,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-07",12.475,11.617,11.72,-0.76,-6.09,380400,{"date":2220,"open":2183,"high":2221,"low":2222,"close":2182,"change":459,"percent_change":1421,"volume":1523,"transactions":9,"vwap":2182},"2025-07-03",12.595,12.27,{"date":2224,"open":2225,"high":2123,"low":2226,"close":2227,"change":828,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-02",12.26,12.205,12.53,2.29,167300,{"date":2231,"open":2068,"high":2225,"low":2232,"close":2128,"change":127,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2128},"2025-07-01",11.9,2.08,282800,{"date":2236,"open":2237,"high":2121,"low":2238,"close":2176,"change":647,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2176},"2025-06-30",12.18,11.75,-3.07,288400,{"date":2242,"open":2243,"high":2025,"low":2244,"close":2025,"change":692,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2025},"2025-06-27",11.78,11.7,5.54,1061200,{"date":2248,"open":2249,"high":2250,"low":2088,"close":2195,"change":248,"percent_change":2251,"volume":2149,"transactions":9,"vwap":2195},"2025-06-26",11.63,11.836,1.73,{"date":2253,"open":2053,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-25",12.06,11.51,11.53,-0.44,-3.68,265100,{"date":2261,"open":2194,"high":2262,"low":2263,"close":2264,"change":1632,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-24",12.29,11.66,11.97,1.35,370800,{"date":2268,"open":2269,"high":2194,"low":2270,"close":2200,"change":1064,"percent_change":2271,"volume":1973,"transactions":9,"vwap":2200},"2025-06-23",11.6,11.425,1.99,{"date":2273,"open":2274,"high":2108,"low":2275,"close":2276,"change":1042,"percent_change":821,"volume":2277,"transactions":9,"vwap":2276},"2025-06-20",11.65,11.56,11.58,507300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2269,"change":672,"percent_change":137,"volume":2283,"transactions":9,"vwap":2269},"2025-06-18",11.4,11.76,11.32,352100,{"date":2285,"open":2286,"high":2185,"low":181,"close":2255,"change":317,"percent_change":847,"volume":2287,"transactions":9,"vwap":2255},"2025-06-17",10.96,1386500,{"date":2289,"open":2290,"high":2263,"low":2291,"close":2292,"change":469,"percent_change":1129,"volume":2293,"transactions":9,"vwap":2292},"2025-06-16",11.5,11.41,11.54,319800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":287,"percent_change":2300,"volume":2022,"transactions":9,"vwap":2299},"2025-06-13",11.49,11.52,11.31,11.33,-2.33,{"date":2302,"open":2276,"high":2249,"low":2290,"close":2269,"change":954,"percent_change":785,"volume":2303,"transactions":9,"vwap":2269},"2025-06-12",214500,{"date":2305,"open":2292,"high":2306,"low":2296,"close":2307,"change":1159,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-11",11.71,11.57,0.7,189000,{"date":2311,"open":2176,"high":2082,"low":2312,"close":2296,"change":2257,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2296},"2025-06-10",11.445,-3.69,158100,{"date":2316,"open":2317,"high":2056,"low":2318,"close":2053,"change":570,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2053},"2025-06-09",11.64,11.555,2.49,301700,{"date":2322,"open":2101,"high":2323,"low":2296,"close":2317,"change":691,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2317},"2025-06-06",11.858,1.22,264700,{"date":2327,"open":2328,"high":2269,"low":2329,"close":2290,"change":127,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2290},"2025-06-05",11.26,11.2,2.22,258700,{"date":2333,"open":2299,"high":2334,"low":2102,"close":2335,"change":366,"percent_change":227,"volume":2336,"transactions":9,"vwap":2335},"2025-06-04",11.48,11.25,158700,{"date":2338,"open":2335,"high":2256,"low":2339,"close":2340,"change":112,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-03",11.215,11.39,0.53,199800,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2299,"change":1101,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2299},"2025-06-02",11.44,11.195,-1.56,175000,{"date":2350,"open":2244,"high":2244,"low":2351,"close":2255,"change":226,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2255},"2025-05-30",11.45,-1.88,187400,{"date":2355,"open":2291,"high":2195,"low":2356,"close":2195,"change":152,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2195},"2025-05-29",11.34,3.35,420700,{"date":2360,"open":2094,"high":2361,"low":2103,"close":2362,"change":459,"percent_change":2257,"volume":2363,"transactions":9,"vwap":2362},"2025-05-28",11.435,11.35,183900,{"date":2365,"open":2340,"high":2334,"low":2282,"close":2280,"change":888,"percent_change":1173,"volume":2366,"transactions":9,"vwap":2280},"2025-05-27",232400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":117,"percent_change":497,"volume":2373,"transactions":9,"vwap":2372},"2025-05-23",11.185,11.28,11.12,11.23,306000,{"date":2375,"open":2376,"high":2312,"low":2102,"close":2377,"change":317,"percent_change":287,"volume":2378,"transactions":9,"vwap":2377},"2025-05-22",11.22,11.24,212700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":338,"percent_change":205,"volume":2385,"transactions":9,"vwap":2384},"2025-05-21",11.46,11.525,11.1,11.27,217200,{"date":2387,"open":2215,"high":2388,"low":2290,"close":2290,"change":327,"percent_change":2389,"volume":1059,"transactions":9,"vwap":2290},"2025-05-20",11.835,-2.04,{"date":2391,"open":2238,"high":2392,"low":2393,"close":2394,"change":772,"percent_change":258,"volume":2395,"transactions":9,"vwap":2394},"2025-05-19",11.99,11.635,11.74,171000,{"date":2397,"open":2307,"high":2076,"low":2398,"close":2194,"change":147,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2194},"2025-05-16",11.43,2.77,287900,{"date":2402,"open":2055,"high":2403,"low":2345,"close":2404,"change":204,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-15",11.948,11.55,-2.86,182100,{"date":2408,"open":2199,"high":2076,"low":2274,"close":2409,"change":417,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-14",11.89,-1.25,377900,{"date":2413,"open":2414,"high":2415,"low":2238,"close":2416,"change":534,"percent_change":25,"volume":2417,"transactions":9,"vwap":2416},"2025-05-13",12.12,12.163,12.04,221000,{"date":2419,"open":2165,"high":2061,"low":2420,"close":2176,"change":1632,"percent_change":2265,"volume":2421,"transactions":9,"vwap":2176},"2025-05-12",11.955,172800,{"date":2423,"open":2274,"high":2089,"low":2269,"close":2424,"change":127,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-09",11.84,2.16,155700,{"date":2428,"open":2372,"high":2429,"low":2372,"close":2088,"change":604,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2088},"2025-05-08",11.785,-0.86,173100,{"date":2433,"open":2232,"high":2434,"low":2307,"close":2096,"change":516,"percent_change":1522,"volume":2435,"transactions":9,"vwap":2096},"2025-05-07",12.101,197200,{"date":2437,"open":2281,"high":2177,"low":2274,"close":2232,"change":816,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2232},"2025-05-06",-4.88,224900,{"date":2441,"open":2442,"high":2153,"low":2443,"close":2140,"change":815,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2140},"2025-05-05",12.54,12.465,-0.95,59900,{"date":2447,"open":2139,"high":2139,"low":2069,"close":2153,"change":554,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2153},"2025-05-02",5.16,108200,{"date":2451,"open":2452,"high":2453,"low":2199,"close":2047,"change":1772,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2047},"2025-05-01",12.36,12.505,-3.46,154800,{"date":2457,"open":2075,"high":2458,"low":2459,"close":2135,"change":112,"percent_change":881,"volume":2460,"transactions":9,"vwap":2135},"2025-04-30",12.59,12.0050001,148300,{"date":2462,"open":2227,"high":2463,"low":2122,"close":2025,"change":226,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2025},"2025-04-29",12.61,-1.75,58700,{"date":2467,"open":2158,"high":2463,"low":2468,"close":2469,"change":1988,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-04-28",12.285,12.6,1.45,77400,{"date":2473,"open":2158,"high":2158,"low":2109,"close":2046,"change":459,"percent_change":1421,"volume":2474,"transactions":9,"vwap":2046},"2025-04-25",67400,{"date":2476,"open":2122,"high":2477,"low":2174,"close":2478,"change":615,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-04-24",12.5,12.47,2.47,98800,{"date":2482,"open":2483,"high":2133,"low":2185,"close":2069,"change":1042,"percent_change":318,"volume":2484,"transactions":9,"vwap":2069},"2025-04-23",12.39,107300,{"date":185,"open":2486,"high":2040,"low":2080,"close":2177,"change":306,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2177},12.76,-4.47,248600]