[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCC":3,"homepage-market-summary":31,"stock-historical-GCC":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"WisdomTree Enhanced Commodity Strategy Fund","NYSE Arca",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.4063,0.63816,"Semi-Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26.52,26.54,26.5472,26.3501,26.65,-0.13,-0.49,22533.534284,27.24,20.030001,59157.587646656,90,4703,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},18.76,48668,17763896.911664,38.2,"2025-04-22",[183,186,195,205,214,225,236,246,257,265,274,284,293,302,311,322,332,341,349,359,369,380,390,398,408,418,429,438,449,459,468,476,486,496,504,514,525,534,544,554,564,573,583,592,601,611,620,630,641,651,662,673,682,691,698,705,715,723,732,742,748,756,763,770,778,785,791,798,805,812,819,828,837,844,850,856,861,868,872,878,883,889,894,899,907,914,920,925,933,941,947,953,960,967,974,983,988,994,1001,1007,1013,1018,1024,1029,1036,1040,1045,1050,1056,1061,1065,1070,1074,1080,1084,1090,1097,1102,1110,1114,1121,1126,1130,1134,1140,1146,1151,1156,1161,1166,1171,1176,1183,1190,1195,1202,1208,1214,1218,1224,1227,1234,1239,1244,1248,1252,1256,1260,1263,1269,1274,1280,1287,1292,1296,1299,1306,1312,1318,1327,1333,1341,1345,1352,1355,1364,1373,1377,1383,1391,1397,1401,1405,1409,1414,1419,1424,1429,1433,1438,1442,1446,1452,1458,1465,1472,1476,1480,1488,1495,1501,1508,1515,1520,1525,1529,1535,1538,1544,1550,1555,1561,1567,1572,1578,1581,1584,1588,1592,1598,1603,1608,1614,1622,1629,1635,1641,1649,1655,1662,1668,1673,1679,1683,1687,1691,1695,1698,1702,1706,1710,1714,1718,1722,1729,1734,1739,1743,1748,1753,1757,1764,1769,1774,1780,1784,1788,1792,1795,1798,1802,1806,1810,1814,1817,1821,1824,1827,1830,1834,1837,1841,1844,1848,1852,1856,1859,1862,1865,1869,1872,1875,1880,1884,1887,1889,1892,1895,1901,1904,1908,1911,1915,1921,1924,1928,1931,1934,1937,1940,1944,1947,1952,1959,1963,1968,1973,1978,1981,1984,1987,1990,1993,1996,1998,2000,2002,2006,2009,2011,2013,2016,2020,2023,2028,2031,2033,2038,2043,2046,2049,2053,2058,2062,2067,2070,2073,2077,2080,2083,2086,2089,2095,2100,2105,2111,2117,2123,2130,2135,2139,2143,2150,2156,2159,2163,2167,2171,2174,2177,2182,2187,2191,2196,2201,2206,2211,2218,2221,2225,2228,2232,2236,2241,2247],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},234,26.452,{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",26.48,26.71,0.01,0.04,15324.700302,217,26.5751,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":191,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.86,26.88,26.58,26.64,0.15,31919.618525,274,26.6918,{"date":206,"open":188,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.6,26.395,-0.0244,-0.09,83435.592773,512,26.5693,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.7,26.74,26.53,26.6244,-0.2794,-1.04,45583.768174,307,26.6236,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.9,27.029,26.83,26.9038,-0.1962,-0.72,39452.329718,210,26.9374,{"date":237,"open":238,"high":26,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",27.06,26.9901,27.1,-0.02,-0.07,19410.274865,230,27.0673,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",27.02,27.13,26.97,27.12,-0.06,-0.22,48214.245081,359,27.0678,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":191,"percent_change":201,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.01,27.22,27.18,27116.841828,338,27.1258,{"date":266,"open":267,"high":267,"low":250,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",27.16,27.14,0.03,0.11,41932.088744,374,27.0717,{"date":275,"open":251,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",27.1695,27.08,27.11,0.12,0.44,31585.88889,285,27.1238,{"date":285,"open":278,"high":278,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",26.81,26.99,0.09,0.33,61502.026999,358,26.9596,{"date":294,"open":295,"high":295,"low":296,"close":227,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",27.2,26.85,-0.18,-0.66,43609.726395,303,26.9935,{"date":303,"open":304,"high":305,"low":304,"close":277,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",26.96,27.1093,0.315,1.18,55328.232699,391,27.0447,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",26.94,26.9404,26.745,26.765,-0.1468,-0.55,20904.73423,254,26.8187,{"date":323,"open":248,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",27.03,26.8212,26.9118,-0.2182,-0.8,32511.628006,333,26.9252,{"date":333,"open":334,"high":335,"low":336,"close":249,"change":337,"percent_change":108,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27.05,27.1499,26.965,0.015,24174.98521,251,27.0862,{"date":342,"open":343,"high":261,"low":343,"close":344,"change":345,"percent_change":90,"volume":346,"transactions":347,"vwap":348},"2026-09-09",27,27.115,0.275,30466.535749,271,27.1087,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",26.78,26.84,26.7351,0.1637,0.61,24211.553152,215,26.7931,{"date":360,"open":218,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",26.79,26.39,26.6763,-0.0539,-0.2,221451.083001,241,26.5697,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",26.61,26.77,26.555,26.7302,0.1802,0.68,15034.318406,192,26.7256,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",26.5,26.66,26.55,-0.03,-0.11,64780.385092,286,26.6098,{"date":391,"open":392,"high":393,"low":392,"close":199,"change":394,"percent_change":160,"volume":395,"transactions":396,"vwap":397},"2026-09-01",26.37,26.62,0.194,32942.575655,302,26.5404,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":67,"volume":405,"transactions":406,"vwap":407},"2026-08-31",26.01,26.4009,25.89,26.386,0.236,66189.173118,423,26.2342,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",26.49,26.13,26.15,-0.15,-0.57,631456.613535,188,26.1833,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.04,26.335,26.0399,26.3,0.22,0.84,26153.449051,224,26.2229,{"date":430,"open":431,"high":412,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",25.93,26.08,0.005,0.02,61498.436783,214,26.0373,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",26,26.16,25.91,26.075,-0.1637,-0.62,62271.694455,549,26.0803,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",26.45,26.1701,26.2387,-0.1813,-0.69,130164.167366,577,26.225,{"date":460,"open":451,"high":188,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",26.38,26.42,0.27,1.03,45850.868153,282,26.4377,{"date":469,"open":400,"high":470,"low":471,"close":412,"change":472,"percent_change":473,"volume":474,"transactions":339,"vwap":475},"2026-08-20",26.17,25.975,0.3139,1.21,38896.879372,26.0947,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":300,"vwap":485},"2026-08-19",25.67,25.8994,25.65,25.8361,0.3817,1.5,58342.047121,25.8235,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":455,"volume":493,"transactions":494,"vwap":495},"2026-08-18",25.55,25.58,25.31,25.4544,-0.1756,41934.818292,219,25.4924,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":339,"vwap":503},"2026-08-17",25.37,25.63,0.45,1.79,43275.466233,25.5409,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",25.08,25.2499,25.18,0.1039,0.41,28761.004122,240,25.1898,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",25.11,25.19,25.0201,25.0761,-0.2214,-0.88,25966.809374,258,25.1326,{"date":526,"open":508,"high":527,"low":508,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",25.3,25.2975,0.1617,0.64,23400.392719,156,25.2421,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":416,"vwap":543},"2026-08-11",25.09,25.15,25.02,25.1358,-0.0342,-0.14,26744.598002,25.0915,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":378,"vwap":553},"2026-08-10",24.92,25.179,24.9,25.17,0.5794,2.36,54970.885015,24.9631,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":160,"volume":561,"transactions":562,"vwap":563},"2026-08-07",24.58,24.7,24.561,24.5906,0.1806,200378.100755,370,24.6008,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":270,"percent_change":500,"volume":570,"transactions":571,"vwap":572},"2026-08-06",24.33,24.4556,24.21,24.41,13794.512644,180,24.3549,{"date":574,"open":566,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",24.355,24.2501,24.3,0.184,0.76,21931.509903,151,24.3168,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":252,"volume":589,"transactions":590,"vwap":591},"2026-08-04",23.94,24.14,24.116,-0.014,37108.162293,239,24.0847,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":210,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",24.15,23.813,24.13,-0.37,39470.639875,293,24.0428,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",24.29,24.1161,24.22,-0.04,-0.16,33478.417057,262,24.1878,{"date":612,"open":605,"high":577,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",24.19,24.26,0.046,0.19,52967.603193,185,24.2222,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",24.11,24.34,24.214,0.324,1.36,27148.145601,244,24.2237,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",23.97,24,23.877,23.89,-0.255,-1.06,32377.159597,246,23.9339,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":636,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",24.28,24.3002,24.12,24.145,-1.05,25510.701931,212,24.2281,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",24.395,24.46,24.37,24.4,-0.146,-0.59,19113.606956,172,24.4302,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",24.62,24.64,24.4905,24.546,-0.094,-0.38,51223.205142,381,24.568,{"date":674,"open":675,"high":676,"low":675,"close":665,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",24.54,24.679,0.2,0.82,57448.733016,284,24.621,{"date":683,"open":656,"high":684,"low":655,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",24.49,24.44,0.2755,1.14,63198.352606,269,24.4494,{"date":692,"open":594,"high":693,"low":645,"close":694,"change":695,"percent_change":463,"volume":696,"transactions":357,"vwap":697},"2026-07-20",24.2,24.1645,0.0645,41423.911363,24.1589,{"date":699,"open":700,"high":594,"low":701,"close":702,"change":677,"percent_change":425,"volume":703,"transactions":378,"vwap":704},"2026-07-17",24.05,23.91,24.1,25493.217219,24.0731,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",24.02,23.86,23.9,-0.23,-0.95,111797.149708,939,23.8885,{"date":716,"open":717,"high":646,"low":632,"close":596,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",24.06,0.094,0.39,130247.318844,522,24.0518,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":193,"vwap":731},"2026-07-14",23.95,24.04,24.036,0.2775,1.17,29635.323027,24.0114,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":581,"vwap":741},"2026-07-13",23.68,23.76,23.6242,23.7585,0.1385,0.59,40947.170445,23.7019,{"date":743,"open":734,"high":734,"low":744,"close":745,"change":241,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",23.51,23.62,-0.08,16400,{"date":749,"open":750,"high":751,"low":752,"close":750,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":750},"2026-07-09",23.64,23.71,23.58,0.07,0.3,23600,{"date":757,"open":758,"high":752,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",23.4,23.57,0.18,0.77,14600,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":191,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",23.25,23.41,23.39,0.17,68900,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-07-06",23.1,23.35,23.08,0.6,2.64,23100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":288,"percent_change":128,"volume":784,"transactions":9,"vwap":783},"2026-07-02",22.78,22.85,22.7,22.75,16500,{"date":786,"open":787,"high":780,"low":788,"close":789,"change":190,"percent_change":191,"volume":790,"transactions":9,"vwap":789},"2026-07-01",22.61,22.6,22.66,128100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":768,"percent_change":579,"volume":797,"transactions":9,"vwap":796},"2026-06-30",22.64,22.71,22.55,22.65,29600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":541,"percent_change":445,"volume":804,"transactions":9,"vwap":803},"2026-06-29",22.52,22.56,22.45,22.48,28300,{"date":806,"open":807,"high":793,"low":808,"close":809,"change":746,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",22.58,22.51,22.62,-0.35,31000,{"date":813,"open":814,"high":815,"low":816,"close":782,"change":510,"percent_change":817,"volume":818,"transactions":9,"vwap":782},"2026-06-25",22.46,22.73,22.42,1.84,29000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",22.39,22.49,22.26,22.29,-0.58,-2.54,55900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",22.81,22.9,22.79,22.87,-0.3,-1.29,49400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":746,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",23.16,23.34,23.17,-0.34,75800,{"date":845,"open":846,"high":846,"low":847,"close":765,"change":23,"percent_change":848,"volume":849,"transactions":9,"vwap":765},"2026-06-18",23.36,23.13,-0.56,39400,{"date":851,"open":852,"high":701,"low":853,"close":853,"change":834,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",23.75,23.38,-1.27,92100,{"date":857,"open":858,"high":859,"low":858,"close":734,"change":23,"percent_change":318,"volume":860,"transactions":9,"vwap":734},"2026-06-16",23.59,23.77,29700,{"date":862,"open":863,"high":864,"low":735,"close":865,"change":269,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-15",23.78,23.84,23.81,0.13,44300,{"date":869,"open":632,"high":632,"low":859,"close":863,"change":870,"percent_change":871,"volume":755,"transactions":9,"vwap":863},"2026-06-12",-0.17,-0.71,{"date":873,"open":874,"high":875,"low":876,"close":725,"change":108,"percent_change":123,"volume":877,"transactions":9,"vwap":725},"2026-06-11",23.93,23.99,23.83,19500,{"date":879,"open":874,"high":880,"low":635,"close":635,"change":242,"percent_change":881,"volume":882,"transactions":9,"vwap":635},"2026-06-10",24.08,-0.29,28900,{"date":884,"open":885,"high":885,"low":708,"close":886,"change":597,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",24.25,23.96,-1.52,85900,{"date":890,"open":577,"high":891,"low":643,"close":566,"change":760,"percent_change":892,"volume":893,"transactions":9,"vwap":566},"2026-06-08",24.38,0.75,57700,{"date":895,"open":896,"high":896,"low":645,"close":594,"change":298,"percent_change":897,"volume":898,"transactions":9,"vwap":594},"2026-06-05",24.55,-2.66,87400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",24.97,24.71,24.81,-0.28,-1.12,126900,{"date":908,"open":909,"high":910,"low":536,"close":536,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":536},"2026-06-03",25.21,25.24,-0.12,-0.48,29100,{"date":915,"open":517,"high":916,"low":917,"close":909,"change":288,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-06-02",25.22,25.12,0.36,16900,{"date":921,"open":506,"high":916,"low":506,"close":917,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-06-01",0.24,0.96,51200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":23,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-29",24.93,24.98,24.84,24.88,-0.52,21200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":677,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",24.83,25.07,24.72,25.01,0.81,91300,{"date":942,"open":943,"high":546,"low":944,"close":903,"change":669,"percent_change":945,"volume":946,"transactions":9,"vwap":903},"2026-05-27",24.82,24.76,-1.51,53700,{"date":948,"open":949,"high":950,"low":917,"close":517,"change":23,"percent_change":951,"volume":952,"transactions":9,"vwap":517},"2026-05-26",25.26,25.29,-0.51,34800,{"date":954,"open":955,"high":956,"low":527,"close":957,"change":911,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-22",25.35,25.45,25.32,-0.47,30600,{"date":961,"open":962,"high":962,"low":498,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",25.59,25.44,-0.1,-0.39,22100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":541,"percent_change":318,"volume":973,"transactions":9,"vwap":972},"2026-05-20",25.64,25.66,25.43,25.54,42100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",25.71,25.73,25.62,25.68,-0.05,-0.19,42700,{"date":984,"open":979,"high":985,"low":478,"close":977,"change":270,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-05-18",25.83,0.43,28800,{"date":989,"open":990,"high":970,"low":991,"close":978,"change":992,"percent_change":993,"volume":946,"transactions":9,"vwap":978},"2026-05-15",25.61,25.52,-0.41,-1.58,{"date":995,"open":996,"high":432,"low":997,"close":998,"change":834,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",26.02,25.95,26.030001,-1.14,41800,{"date":1002,"open":1003,"high":382,"low":423,"close":1004,"change":607,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",26.36,26.33,-0.6,26600,{"date":1008,"open":1009,"high":410,"low":1010,"close":410,"change":143,"percent_change":1011,"volume":1012,"transactions":9,"vwap":410},"2026-05-12",26.26,26.18,1.22,80300,{"date":1014,"open":442,"high":470,"low":442,"close":470,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":470},"2026-05-11",0.7,2.75,29900,{"date":1019,"open":1020,"high":991,"low":1021,"close":1022,"change":288,"percent_change":153,"volume":1023,"transactions":9,"vwap":1022},"2026-05-08",25.41,25.39,25.47,20000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":113,"percent_change":606,"volume":747,"transactions":9,"vwap":1027},"2026-05-07",25.25,25.38,25.16,{"date":1030,"open":1031,"high":1032,"low":950,"close":1021,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1021},"2026-05-06",25.36,25.4,-0.21,-0.82,56900,{"date":1037,"open":990,"high":969,"low":991,"close":1038,"change":279,"percent_change":1039,"volume":959,"transactions":9,"vwap":1038},"2026-05-05",25.6,0.47,{"date":1041,"open":1031,"high":1042,"low":950,"close":1043,"change":616,"percent_change":892,"volume":1044,"transactions":9,"vwap":1043},"2026-05-04",25.53,25.48,98600,{"date":1046,"open":1047,"high":1048,"low":916,"close":950,"change":980,"percent_change":365,"volume":1049,"transactions":9,"vwap":950},"2026-05-01",25.27,25.33,27400,{"date":1051,"open":549,"high":1052,"low":1053,"close":1052,"change":424,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",25.34,25.13,0.88,20500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":917,"change":201,"percent_change":775,"volume":827,"transactions":9,"vwap":917},"2026-04-29",25.049999,25.14,25.040001,{"date":1062,"open":548,"high":901,"low":1063,"close":901,"change":242,"percent_change":904,"volume":1064,"transactions":9,"vwap":901},"2026-04-28",24.79,26700,{"date":1066,"open":1067,"high":536,"low":546,"close":1060,"change":753,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-04-27",24.99,0.28,41900,{"date":1071,"open":935,"high":538,"low":935,"close":901,"change":434,"percent_change":1072,"volume":1073,"transactions":9,"vwap":901},"2026-04-24",0.08,29400,{"date":1075,"open":1076,"high":1067,"low":1077,"close":1078,"change":385,"percent_change":911,"volume":1079,"transactions":9,"vwap":1078},"2026-04-23",24.85,24.8,24.95,31400,{"date":1081,"open":548,"high":66,"low":903,"close":928,"change":986,"percent_change":1082,"volume":1083,"transactions":9,"vwap":928},"2026-04-22",1.75,34000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":896,"change":1072,"percent_change":289,"volume":1089,"transactions":9,"vwap":896},"2026-04-21",24.47,24.66,24.43,27500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1086,"change":753,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-04-20",24.48,24.6,24.45,0.29,72200,{"date":1098,"open":1088,"high":1088,"low":1099,"close":656,"change":810,"percent_change":1100,"volume":1101,"transactions":9,"vwap":656},"2026-04-17",24.27,-1.41,49700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":510,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",24.77,24.78,24.69,24.75,0.1,18300,{"date":1111,"open":1087,"high":1106,"low":896,"close":1112,"change":434,"percent_change":1072,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",24.65,68000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-14",24.36,24.63,0.16,0.65,46100,{"date":1122,"open":1094,"high":675,"low":614,"close":1086,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1086},"2026-04-13",0.23,0.95,31300,{"date":1127,"open":568,"high":577,"low":594,"close":1128,"change":191,"percent_change":768,"volume":1129,"transactions":9,"vwap":1128},"2026-04-10",24.24,26800,{"date":1131,"open":645,"high":1128,"low":702,"close":693,"change":677,"percent_change":1132,"volume":1133,"transactions":9,"vwap":693},"2026-04-09",0.83,33700,{"date":1135,"open":632,"high":1136,"low":1137,"close":633,"change":252,"percent_change":1138,"volume":1139,"transactions":9,"vwap":633},"2026-04-08",24.09,23.74,-0.25,31500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":190,"percent_change":191,"volume":1145,"transactions":9,"vwap":1144},"2026-04-07",24.17,24.030001,24.059999,31100,{"date":1147,"open":633,"high":1148,"low":585,"close":1149,"change":108,"percent_change":123,"volume":1150,"transactions":9,"vwap":1149},"2026-04-06",24.16,24.049999,36500,{"date":1152,"open":1153,"high":707,"low":708,"close":875,"change":866,"percent_change":1154,"volume":1155,"transactions":9,"vwap":875},"2026-04-02",23.92,0.54,60100,{"date":1157,"open":1158,"high":725,"low":1159,"close":708,"change":746,"percent_change":1160,"volume":811,"transactions":9,"vwap":708},"2026-04-01",23.8,23.73,-0.33,{"date":1162,"open":880,"high":880,"low":1163,"close":585,"change":1108,"percent_change":1164,"volume":1165,"transactions":9,"vwap":585},"2026-03-31",23.79,0.42,30800,{"date":1167,"open":707,"high":1168,"low":859,"close":864,"change":201,"percent_change":1169,"volume":1170,"transactions":9,"vwap":864},"2026-03-30",24.040001,0.63,24300,{"date":1172,"open":858,"high":852,"low":1173,"close":1174,"change":143,"percent_change":1175,"volume":777,"transactions":9,"vwap":1174},"2026-03-27",23.47,23.69,1.37,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":210,"percent_change":669,"volume":1182,"transactions":9,"vwap":1181},"2026-03-26",23.49,23.54,23.33,23.37,50200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1072,"percent_change":1189,"volume":1165,"transactions":9,"vwap":1188},"2026-03-25",23.43,23.5,23.3,23.46,0.34,{"date":1191,"open":772,"high":1173,"low":772,"close":853,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":853},"2026-03-24",0.21,0.91,62500,{"date":1196,"open":1188,"high":1197,"low":1198,"close":841,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":841},"2026-03-23",23.48,23.049999,-0.46,-1.95,124500,{"date":1203,"open":1204,"high":852,"low":766,"close":1205,"change":964,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",23.7,23.63,-0.42,15500,{"date":1209,"open":1205,"high":864,"low":1210,"close":1159,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1159},"2026-03-19",23.23,-0.43,-1.78,83000,{"date":1215,"open":1168,"high":1128,"low":1168,"close":1148,"change":1138,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1148},"2026-03-18",-1.02,29500,{"date":1219,"open":1220,"high":569,"low":645,"close":569,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":569},"2026-03-17",24.23,0.26,1.08,55300,{"date":1225,"open":603,"high":577,"low":622,"close":594,"change":385,"percent_change":911,"volume":1226,"transactions":9,"vwap":594},"2026-03-16",65100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1160,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-13",24.5,24.07,24.18,-1.35,93500,{"date":1235,"open":1229,"high":896,"low":1236,"close":1237,"change":279,"percent_change":53,"volume":1238,"transactions":9,"vwap":1237},"2026-03-12",24.39,24.51,49500,{"date":1240,"open":568,"high":1094,"low":1230,"close":1236,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2026-03-11",0.31,1.29,56100,{"date":1245,"open":880,"high":880,"low":1137,"close":880,"change":153,"percent_change":1246,"volume":1247,"transactions":9,"vwap":880},"2026-03-10",1.47,45000,{"date":1249,"open":622,"high":594,"low":734,"close":1159,"change":23,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1159},"2026-03-09",-0.54,86700,{"date":1253,"open":1159,"high":874,"low":734,"close":708,"change":128,"percent_change":1254,"volume":1255,"transactions":9,"vwap":708},"2026-03-06",1.71,119100,{"date":1257,"open":767,"high":1258,"low":846,"close":1188,"change":1259,"percent_change":1192,"volume":1217,"transactions":9,"vwap":1188},"2026-03-05",23.53,0.05,{"date":1261,"open":1185,"high":1173,"low":1187,"close":766,"change":1241,"percent_change":83,"volume":1262,"transactions":9,"vwap":766},"2026-03-04",36200,{"date":1264,"open":1265,"high":1265,"low":1266,"close":772,"change":992,"percent_change":1267,"volume":1268,"transactions":9,"vwap":772},"2026-03-03",23.27,22.97,-1.74,96900,{"date":1270,"open":1186,"high":1271,"low":1180,"close":744,"change":677,"percent_change":1272,"volume":1273,"transactions":9,"vwap":744},"2026-03-02",23.6,0.86,208700,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1276,"change":1095,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-27",23.31,23.2,1.26,85300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":385,"percent_change":23,"volume":1286,"transactions":9,"vwap":1285},"2026-02-26",22.91,23.030001,22.8,23.02,62800,{"date":1288,"open":1283,"high":1289,"low":1290,"close":1198,"change":1221,"percent_change":687,"volume":1291,"transactions":9,"vwap":1198},"2026-02-25",23.24,22.92,53900,{"date":1293,"open":793,"high":1294,"low":793,"close":832,"change":288,"percent_change":128,"volume":1295,"transactions":9,"vwap":832},"2026-02-24",22.82,63400,{"date":1297,"open":782,"high":832,"low":788,"close":782,"change":753,"percent_change":1241,"volume":1298,"transactions":9,"vwap":782},"2026-02-23",50400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":918,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-20",22.4,22.63,22.37,1.62,72500,{"date":1307,"open":1308,"high":824,"low":1309,"close":1310,"change":1072,"percent_change":918,"volume":1311,"transactions":9,"vwap":1310},"2026-02-19",22.15,22.07,22.27,101700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":128,"percent_change":817,"volume":1317,"transactions":9,"vwap":1316},"2026-02-18",22.1,22.24,22.19,37800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-17",21.8,21.84,21.67,21.79,-0.31,-1.4,47800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1314,"change":677,"percent_change":1193,"volume":1332,"transactions":9,"vwap":1314},"2026-02-13",22.11,22.18,22.049999,131300,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",22.53,21.89,21.9,-0.68,-3.01,87600,{"date":1342,"open":787,"high":787,"low":802,"close":807,"change":922,"percent_change":1343,"volume":1344,"transactions":9,"vwap":807},"2026-02-11",1.07,69100,{"date":1346,"open":822,"high":822,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-10",22.3,22.34,-0.26,-1.15,21700,{"date":1353,"open":1310,"high":788,"low":1310,"close":788,"change":148,"percent_change":1254,"volume":1354,"transactions":9,"vwap":788},"2026-02-09",95700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-06",21.99,22.28,21.94,22.22,0.48,2.21,45300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-05",21.92,22.040001,21.73,21.74,-0.74,-3.29,50900,{"date":1374,"open":1375,"high":1375,"low":1303,"close":803,"change":242,"percent_change":1324,"volume":1376,"transactions":9,"vwap":803},"2026-02-04",22.68,69900,{"date":1378,"open":808,"high":793,"low":1379,"close":795,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":795},"2026-02-03",22.33,0.67,3.06,135100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":848,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-02",22.02,22.14,21.72,21.88,-2.5,77400,{"date":1392,"open":1393,"high":853,"low":1314,"close":1394,"change":1212,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-30",23.28,22.44,-7.35,124200,{"date":1398,"open":1077,"high":1399,"low":750,"close":605,"change":108,"percent_change":123,"volume":1400,"transactions":9,"vwap":605},"2026-01-29",24.86,166400,{"date":1402,"open":874,"high":1142,"low":865,"close":1148,"change":128,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1148},"2026-01-28",1.68,254700,{"date":1406,"open":1186,"high":859,"low":767,"close":735,"change":768,"percent_change":1407,"volume":1408,"transactions":9,"vwap":735},"2026-01-27",0.72,246500,{"date":1410,"open":1411,"high":585,"low":1412,"close":858,"change":760,"percent_change":761,"volume":1413,"transactions":9,"vwap":858},"2026-01-26",23.66,23.42,143200,{"date":1415,"open":1277,"high":1412,"low":1416,"close":766,"change":1361,"percent_change":1417,"volume":1418,"transactions":9,"vwap":766},"2026-01-23",23.18,2.09,396200,{"date":1420,"open":783,"high":1421,"low":782,"close":1422,"change":677,"percent_change":1054,"volume":1423,"transactions":9,"vwap":1422},"2026-01-22",22.94,22.93,75900,{"date":1425,"open":1426,"high":830,"low":788,"close":815,"change":1118,"percent_change":1427,"volume":1428,"transactions":9,"vwap":815},"2026-01-21",22.74,0.71,743000,{"date":1430,"open":807,"high":796,"low":808,"close":1431,"change":463,"percent_change":473,"volume":1432,"transactions":9,"vwap":1431},"2026-01-20",22.57,531900,{"date":1434,"open":1348,"high":1435,"low":1316,"close":1347,"change":1138,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1347},"2026-01-16",22.41,-1.11,260200,{"date":1439,"open":803,"high":796,"low":802,"close":795,"change":1440,"percent_change":647,"volume":1441,"transactions":9,"vwap":795},"2026-01-15",-0.24,62300,{"date":1443,"open":815,"high":833,"low":809,"close":832,"change":153,"percent_change":1444,"volume":1445,"transactions":9,"vwap":832},"2026-01-14",1.56,167000,{"date":1447,"open":822,"high":1448,"low":1449,"close":1394,"change":866,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1394},"2026-01-13",22.54,22.38,0.58,33000,{"date":1453,"open":1454,"high":821,"low":1454,"close":1455,"change":918,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",22.17,22.31,1.64,28400,{"date":1459,"open":1460,"high":1314,"low":1461,"close":1462,"change":1072,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-09",22,21.93,21.95,0.37,52800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1108,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-08",21.77,21.87,21.55,0.46,49900,{"date":1473,"open":1474,"high":1474,"low":1387,"close":1467,"change":1160,"percent_change":1475,"volume":946,"transactions":9,"vwap":1467},"2026-01-07",21.85,-1.49,{"date":1477,"open":1367,"high":1308,"low":1385,"close":1314,"change":1068,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1314},"2026-01-06",1.28,123700,{"date":1481,"open":1482,"high":1474,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-05",21.7,21.69,21.82,0.55,2.59,35700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":279,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-02",21.28,21.18,21.27,0.57,49000,{"date":1496,"open":1492,"high":1497,"low":1498,"close":1499,"change":881,"percent_change":1232,"volume":1500,"transactions":9,"vwap":1499},"2025-12-31",21.29,21.07,21.15,25100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1123,"percent_change":1222,"volume":1507,"transactions":9,"vwap":1506},"2025-12-30",21.52,21.56,21.41,21.44,47400,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1211,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-29",21.64,21.13,21.21,-1.99,119500,{"date":1516,"open":1517,"high":1518,"low":1504,"close":1510,"change":746,"percent_change":597,"volume":1519,"transactions":9,"vwap":1510},"2025-12-26",21.6,21.68,85700,{"date":1521,"open":1522,"high":1387,"low":1523,"close":1387,"change":113,"percent_change":980,"volume":1524,"transactions":9,"vwap":1387},"2025-12-24",21.71,21.58,5600,{"date":1526,"open":1517,"high":1368,"low":1504,"close":1368,"change":922,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1368},"2025-12-23",1.12,36700,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":143,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-22",21.42,21.49,1.51,33300,{"date":1536,"open":1537,"high":1512,"low":1499,"close":1537,"change":1118,"percent_change":579,"volume":1129,"transactions":9,"vwap":1537},"2025-12-19",21.17,{"date":1539,"open":1498,"high":1540,"low":1541,"close":1542,"change":242,"percent_change":1160,"volume":1543,"transactions":9,"vwap":1542},"2025-12-18",21.12,20.96,21.01,13500,{"date":1545,"open":1546,"high":1511,"low":1547,"close":1548,"change":616,"percent_change":1193,"volume":1549,"transactions":9,"vwap":1548},"2025-12-17",21.059999,21,21.08,167300,{"date":1551,"open":1552,"high":1541,"low":1553,"close":1554,"change":210,"percent_change":1211,"volume":755,"transactions":9,"vwap":1554},"2025-12-16",20.95,20.86,20.89,{"date":1556,"open":1557,"high":1546,"low":1558,"close":1559,"change":980,"percent_change":1440,"volume":1560,"transactions":9,"vwap":1559},"2025-12-15",21.040001,20.92,20.98,13100,{"date":1562,"open":1490,"high":1563,"low":1552,"close":1564,"change":981,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-12",21.3,21.030001,-0.9,112700,{"date":1568,"open":1548,"high":1569,"low":1498,"close":1570,"change":760,"percent_change":1272,"volume":1571,"transactions":9,"vwap":1570},"2025-12-11",21.23,21.22,33100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1557,"change":1072,"percent_change":148,"volume":1577,"transactions":9,"vwap":1557},"2025-12-10",20.97,21.11,20.91,44800,{"date":1579,"open":1580,"high":1574,"low":1580,"close":1541,"change":1259,"percent_change":922,"volume":1017,"transactions":9,"vwap":1541},"2025-12-09",20.84,{"date":1582,"open":1542,"high":1542,"low":1580,"close":1576,"change":242,"percent_change":1160,"volume":1583,"transactions":9,"vwap":1576},"2025-12-08",30400,{"date":1585,"open":1586,"high":1575,"low":1586,"close":1559,"change":191,"percent_change":616,"volume":1587,"transactions":9,"vwap":1559},"2025-12-05",20.94,100800,{"date":1589,"open":1590,"high":1541,"low":1590,"close":1586,"change":190,"percent_change":1259,"volume":1591,"transactions":9,"vwap":1586},"2025-12-04",20.85,18100,{"date":1593,"open":1558,"high":1594,"low":1595,"close":1596,"change":1108,"percent_change":1361,"volume":1597,"transactions":9,"vwap":1596},"2025-12-03",20.99,20.9,20.93,8800,{"date":1599,"open":1600,"high":1580,"low":1600,"close":1601,"change":385,"percent_change":541,"volume":1602,"transactions":9,"vwap":1601},"2025-12-02",20.79,20.83,10500,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1553,"change":108,"percent_change":1095,"volume":1607,"transactions":9,"vwap":1553},"2025-12-01",20.76,20.88,11500,{"date":1609,"open":1606,"high":1606,"low":1610,"close":1611,"change":1221,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-28",20.75,20.8,1.27,3900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":123,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-26",20.39,20.55,20.37,20.54,1.23,4900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":252,"percent_change":881,"volume":1628,"transactions":9,"vwap":1627},"2025-11-25",20.22,20.31,20.17,20.29,13800,{"date":1630,"open":1626,"high":1631,"low":1632,"close":1631,"change":424,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-24",20.35,20.11,1.09,21400,{"date":1636,"open":1637,"high":1638,"low":27,"close":1639,"change":386,"percent_change":1250,"volume":1640,"transactions":9,"vwap":1639},"2025-11-21",20.1,20.2,20.13,12300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":981,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-20",20.5,20.51,20.21,20.24,-0.93,34600,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":297,"percent_change":1654,"volume":784,"transactions":9,"vwap":1653},"2025-11-19",20.67,20.32,20.43,-0.87,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":270,"percent_change":1154,"volume":1661,"transactions":9,"vwap":1660},"2025-11-18",20.47,20.64,20.45,20.61,10200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1643,"change":606,"percent_change":981,"volume":1667,"transactions":9,"vwap":1643},"2025-11-17",20.53,20.57,20.46,17400,{"date":1669,"open":1665,"high":1670,"low":1643,"close":1619,"change":981,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1619},"2025-11-14",20.69,-0.92,12900,{"date":1674,"open":1558,"high":1558,"low":1675,"close":1676,"change":386,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-13",20.7,20.73,-0.53,22700,{"date":1680,"open":1554,"high":1586,"low":1681,"close":1580,"change":23,"percent_change":445,"volume":1682,"transactions":9,"vwap":1580},"2025-11-12",20.81,11200,{"date":1684,"open":1574,"high":1685,"low":1595,"close":1574,"change":434,"percent_change":1108,"volume":1686,"transactions":9,"vwap":1574},"2025-11-11",21.02,13700,{"date":1688,"open":1611,"high":1541,"low":1676,"close":1552,"change":1463,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1552},"2025-11-10",1.8,14500,{"date":1692,"open":1665,"high":1693,"low":1643,"close":1693,"change":753,"percent_change":1189,"volume":1694,"transactions":9,"vwap":1693},"2025-11-07",20.58,15900,{"date":1696,"open":1697,"high":1697,"low":1653,"close":1644,"change":242,"percent_change":842,"volume":1560,"transactions":9,"vwap":1644},"2025-11-06",20.59,{"date":1699,"open":1658,"high":1700,"low":1665,"close":1693,"change":288,"percent_change":280,"volume":1701,"transactions":9,"vwap":1693},"2025-11-05",20.65,45600,{"date":1703,"open":1617,"high":1697,"low":1657,"close":1704,"change":1440,"percent_change":1705,"volume":1217,"transactions":9,"vwap":1704},"2025-11-04",20.49,-1.16,{"date":1707,"open":1708,"high":1611,"low":1700,"close":1676,"change":269,"percent_change":1709,"volume":1262,"transactions":9,"vwap":1676},"2025-11-03",20.72,0.14,{"date":1711,"open":1651,"high":1708,"low":1712,"close":1675,"change":108,"percent_change":1095,"volume":1713,"transactions":9,"vwap":1675},"2025-10-31",20.62,24500,{"date":1715,"open":1644,"high":1716,"low":1666,"close":1658,"change":753,"percent_change":1189,"volume":1717,"transactions":9,"vwap":1658},"2025-10-30",20.66,60600,{"date":1719,"open":1716,"high":1681,"low":1720,"close":1665,"change":190,"percent_change":1259,"volume":1721,"transactions":9,"vwap":1665},"2025-10-29",20.56,56400,{"date":1723,"open":1724,"high":1725,"low":1657,"close":1720,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1720},"2025-10-28",20.48,20.63,-1.19,-5.47,59500,{"date":1730,"open":1474,"high":1731,"low":1483,"close":1732,"change":210,"percent_change":992,"volume":1733,"transactions":9,"vwap":1732},"2025-10-27",21.86,21.75,22600,{"date":1735,"open":1474,"high":1736,"low":1737,"close":1321,"change":113,"percent_change":980,"volume":1738,"transactions":9,"vwap":1321},"2025-10-24",21.91,21.81,16600,{"date":1740,"open":1336,"high":1741,"low":1321,"close":1474,"change":760,"percent_change":1132,"volume":1742,"transactions":9,"vwap":1474},"2025-10-23",21.96,55800,{"date":1744,"open":1504,"high":1322,"low":1745,"close":1322,"change":677,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1322},"2025-10-22",21.47,0.93,19200,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1745,"change":992,"percent_change":1752,"volume":762,"transactions":9,"vwap":1745},"2025-10-21",21.54,21.36,-1.87,{"date":1754,"open":1483,"high":1336,"low":1483,"close":1388,"change":1463,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1388},"2025-10-20",1.72,16300,{"date":1758,"open":1759,"high":1517,"low":1506,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-17",21.59,21.51,-0.32,-1.47,24200,{"date":1765,"open":1737,"high":1366,"low":1368,"close":1766,"change":270,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-16",21.83,0.51,36600,{"date":1770,"open":1483,"high":1368,"low":1771,"close":1387,"change":279,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1387},"2025-10-15",21.61,0.56,24800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1517,"change":911,"percent_change":318,"volume":1779,"transactions":9,"vwap":1517},"2025-10-14",21.46,21.63,21.39,26500,{"date":1781,"open":1518,"high":1368,"low":1782,"close":1387,"change":153,"percent_change":1456,"volume":1783,"transactions":9,"vwap":1387},"2025-10-13",21.62,8000,{"date":1785,"open":1322,"high":1322,"low":1492,"close":1786,"change":1324,"percent_change":1787,"volume":946,"transactions":9,"vwap":1786},"2025-10-10",21.37,-1.43,{"date":1789,"open":1367,"high":1367,"low":1777,"close":1518,"change":253,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1518},"2025-10-09",-1,40100,{"date":1793,"open":1484,"high":1366,"low":1484,"close":1337,"change":768,"percent_change":133,"volume":1794,"transactions":9,"vwap":1337},"2025-10-08",46300,{"date":1796,"open":1323,"high":1323,"low":1782,"close":1368,"change":252,"percent_change":904,"volume":1797,"transactions":9,"vwap":1368},"2025-10-07",19100,{"date":1799,"open":1369,"high":1320,"low":1369,"close":1323,"change":768,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1323},"2025-10-06",0.79,12500,{"date":1803,"open":1750,"high":1518,"low":1804,"close":1782,"change":677,"percent_change":1746,"volume":1805,"transactions":9,"vwap":1782},"2025-10-03",21.5,31600,{"date":1807,"open":1750,"high":1750,"low":1808,"close":1531,"change":252,"percent_change":904,"volume":1809,"transactions":9,"vwap":1531},"2025-10-02",21.31,19900,{"date":1811,"open":1506,"high":1532,"low":1786,"close":1812,"change":288,"percent_change":1164,"volume":1813,"transactions":9,"vwap":1812},"2025-10-01",21.48,42900,{"date":1815,"open":1816,"high":1505,"low":1563,"close":1778,"change":242,"percent_change":1160,"volume":1628,"transactions":9,"vwap":1778},"2025-09-30",21.33,{"date":1818,"open":1819,"high":1804,"low":1819,"close":1776,"change":279,"percent_change":1772,"volume":1820,"transactions":9,"vwap":1776},"2025-09-29",21.4,21000,{"date":1822,"open":1492,"high":1531,"low":1492,"close":1823,"change":753,"percent_change":289,"volume":755,"transactions":9,"vwap":1823},"2025-09-26",21.34,{"date":1825,"open":1570,"high":1492,"low":1499,"close":1492,"change":1709,"percent_change":138,"volume":1826,"transactions":9,"vwap":1492},"2025-09-25",18500,{"date":1828,"open":1575,"high":1512,"low":1548,"close":1511,"change":1072,"percent_change":148,"volume":1829,"transactions":9,"vwap":1511},"2025-09-24",16000,{"date":1831,"open":1542,"high":1511,"low":1552,"close":1832,"change":279,"percent_change":1493,"volume":1833,"transactions":9,"vwap":1832},"2025-09-23",21.049999,106200,{"date":1835,"open":1681,"high":1596,"low":1611,"close":1596,"change":108,"percent_change":1095,"volume":1836,"transactions":9,"vwap":1596},"2025-09-22",54300,{"date":1838,"open":1595,"high":1576,"low":1580,"close":1839,"change":746,"percent_change":669,"volume":1840,"transactions":9,"vwap":1839},"2025-09-19",20.87,10000,{"date":1842,"open":1559,"high":1559,"low":1606,"close":1552,"change":113,"percent_change":980,"volume":1843,"transactions":9,"vwap":1552},"2025-09-18",104200,{"date":1845,"open":1498,"high":1511,"low":1558,"close":1541,"change":1160,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1541},"2025-09-17",-1.55,15100,{"date":1849,"open":1850,"high":1563,"low":1570,"close":1497,"change":108,"percent_change":1068,"volume":1851,"transactions":9,"vwap":1497},"2025-09-16",21.25,25700,{"date":1853,"open":1854,"high":1569,"low":1854,"close":1569,"change":616,"percent_change":67,"volume":1855,"transactions":9,"vwap":1569},"2025-09-15",21.1,11900,{"date":1857,"open":1564,"high":1548,"low":1542,"close":1557,"change":1118,"percent_change":761,"volume":1858,"transactions":9,"vwap":1557},"2025-09-12",14300,{"date":1860,"open":1601,"high":1576,"low":1601,"close":1606,"change":241,"percent_change":964,"volume":1861,"transactions":9,"vwap":1606},"2025-09-11",71900,{"date":1863,"open":1839,"high":1596,"low":1590,"close":1595,"change":1118,"percent_change":761,"volume":1864,"transactions":9,"vwap":1595},"2025-09-10",10400,{"date":1866,"open":1590,"high":1595,"low":1676,"close":1867,"change":980,"percent_change":1440,"volume":1868,"transactions":9,"vwap":1867},"2025-09-09",20.74,25500,{"date":1870,"open":1600,"high":1681,"low":1708,"close":1600,"change":768,"percent_change":678,"volume":1871,"transactions":9,"vwap":1600},"2025-09-08",105200,{"date":1873,"open":1676,"high":1867,"low":1660,"close":1712,"change":252,"percent_change":881,"volume":1874,"transactions":9,"vwap":1712},"2025-09-05",21100,{"date":1876,"open":1877,"high":1675,"low":1658,"close":1877,"change":365,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-04",20.68,-0.96,133100,{"date":1881,"open":1596,"high":1541,"low":1882,"close":1606,"change":606,"percent_change":981,"volume":1883,"transactions":9,"vwap":1606},"2025-09-03",20.82,28700,{"date":1885,"open":1708,"high":1574,"low":1675,"close":1558,"change":1241,"percent_change":483,"volume":1886,"transactions":9,"vwap":1558},"2025-09-02",31700,{"date":1888,"open":1664,"high":1700,"low":1644,"close":1660,"change":108,"percent_change":1095,"volume":1864,"transactions":9,"vwap":1660},"2025-08-29",{"date":1890,"open":1704,"high":1693,"low":1724,"close":1617,"change":288,"percent_change":280,"volume":1891,"transactions":9,"vwap":1617},"2025-08-28",12600,{"date":1893,"open":1894,"high":1643,"low":1894,"close":1666,"change":191,"percent_change":677,"volume":1682,"transactions":9,"vwap":1666},"2025-08-27",20.33,{"date":1896,"open":1897,"high":1898,"low":1631,"close":1899,"change":242,"percent_change":842,"volume":1900,"transactions":9,"vwap":1899},"2025-08-26",20.4,20.44,20.42,10300,{"date":1902,"open":1664,"high":1665,"low":1704,"close":1704,"change":241,"percent_change":964,"volume":1903,"transactions":9,"vwap":1704},"2025-08-25",79300,{"date":1905,"open":1906,"high":1617,"low":1906,"close":1644,"change":1192,"percent_change":464,"volume":1907,"transactions":9,"vwap":1644},"2025-08-22",20.3,15700,{"date":1909,"open":1910,"high":1894,"low":1646,"close":1906,"change":190,"percent_change":1259,"volume":1682,"transactions":9,"vwap":1906},"2025-08-21",20.27,{"date":1912,"open":1645,"high":1627,"low":1913,"close":1627,"change":1192,"percent_change":1914,"volume":1607,"transactions":9,"vwap":1627},"2025-08-20",20.15,1.05,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":911,"percent_change":658,"volume":1920,"transactions":9,"vwap":1919},"2025-08-19",20.25,20.059999,20.08,7300,{"date":1922,"open":1624,"high":1646,"low":1639,"close":1638,"change":241,"percent_change":964,"volume":1923,"transactions":9,"vwap":1638},"2025-08-18",11800,{"date":1925,"open":1626,"high":1926,"low":1632,"close":1624,"change":434,"percent_change":1108,"volume":1927,"transactions":9,"vwap":1624},"2025-08-15",20.26,40600,{"date":1929,"open":1930,"high":1930,"low":1913,"close":1638,"change":911,"percent_change":658,"volume":1457,"transactions":9,"vwap":1638},"2025-08-14",20.23,{"date":1932,"open":1910,"high":1933,"low":1645,"close":1652,"change":753,"percent_change":153,"volume":1826,"transactions":9,"vwap":1652},"2025-08-13",20.38,{"date":1935,"open":1638,"high":1910,"low":1936,"close":1917,"change":269,"percent_change":201,"volume":1733,"transactions":9,"vwap":1917},"2025-08-12",20.18,{"date":1938,"open":1638,"high":1627,"low":1638,"close":1624,"change":269,"percent_change":201,"volume":1939,"transactions":9,"vwap":1624},"2025-08-11",14400,{"date":1941,"open":1906,"high":1906,"low":1626,"close":1942,"change":269,"percent_change":201,"volume":1943,"transactions":9,"vwap":1942},"2025-08-08",20.19,9700,{"date":1945,"open":1936,"high":1624,"low":1632,"close":1946,"change":866,"percent_change":1119,"volume":1747,"transactions":9,"vwap":1946},"2025-08-07",20.16,{"date":1948,"open":1949,"high":1639,"low":1950,"close":27,"change":191,"percent_change":677,"volume":1951,"transactions":9,"vwap":27},"2025-08-06",20.07,19.99,21500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1950,"change":746,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1950},"2025-08-05",20.01,20.049999,19.96,-0.4,19700,{"date":1960,"open":1961,"high":1919,"low":1961,"close":1949,"change":288,"percent_change":500,"volume":1962,"transactions":9,"vwap":1949},"2025-08-04",19.98,24000,{"date":1964,"open":1626,"high":1626,"low":1965,"close":1961,"change":541,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1961},"2025-08-01",19.95,-0.7,10100,{"date":1969,"open":1970,"high":1942,"low":1955,"close":1971,"change":242,"percent_change":810,"volume":1972,"transactions":9,"vwap":1971},"2025-07-31",20.14,20.12,9000,{"date":1974,"open":1616,"high":1616,"low":1975,"close":1942,"change":1976,"percent_change":1977,"volume":1829,"transactions":9,"vwap":1942},"2025-07-30",20.02,-0.36,-1.75,{"date":1979,"open":1980,"high":1617,"low":1906,"close":1617,"change":616,"percent_change":1746,"volume":755,"transactions":9,"vwap":1617},"2025-07-29",20.41,{"date":1982,"open":1618,"high":1933,"low":1625,"close":1983,"change":108,"percent_change":754,"volume":1524,"transactions":9,"vwap":1983},"2025-07-28",20.36,{"date":1985,"open":1897,"high":1897,"low":1917,"close":1906,"change":297,"percent_change":521,"volume":1986,"transactions":9,"vwap":1906},"2025-07-25",13400,{"date":1988,"open":1898,"high":1989,"low":1899,"close":1724,"change":980,"percent_change":1440,"volume":1672,"transactions":9,"vwap":1724},"2025-07-24",20.52,{"date":1991,"open":1657,"high":1720,"low":1657,"close":1664,"change":113,"percent_change":980,"volume":1992,"transactions":9,"vwap":1664},"2025-07-23",22300,{"date":1994,"open":1724,"high":1665,"low":1659,"close":1619,"change":191,"percent_change":677,"volume":1995,"transactions":9,"vwap":1619},"2025-07-22",25600,{"date":1997,"open":1899,"high":1644,"low":1899,"close":1643,"change":279,"percent_change":739,"volume":1607,"transactions":9,"vwap":1643},"2025-07-21",{"date":1999,"open":1643,"high":1643,"low":1983,"close":1933,"change":108,"percent_change":754,"volume":1891,"transactions":9,"vwap":1933},"2025-07-18",{"date":2001,"open":1946,"high":1631,"low":1913,"close":1652,"change":288,"percent_change":280,"volume":860,"transactions":9,"vwap":1652},"2025-07-17",{"date":2003,"open":1971,"high":1910,"low":1955,"close":1930,"change":1108,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1930},"2025-07-16",0.5,17300,{"date":2007,"open":1906,"high":1906,"low":1637,"close":1639,"change":541,"percent_change":455,"volume":2008,"transactions":9,"vwap":1639},"2025-07-15",13200,{"date":2010,"open":1616,"high":1616,"low":1930,"close":1910,"change":386,"percent_change":1250,"volume":1738,"transactions":9,"vwap":1910},"2025-07-14",{"date":2012,"open":1917,"high":1933,"low":1917,"close":1933,"change":1221,"percent_change":1242,"volume":762,"transactions":9,"vwap":1933},"2025-07-11",{"date":2014,"open":1949,"high":1971,"low":1975,"close":1971,"change":270,"percent_change":1485,"volume":2015,"transactions":9,"vwap":1971},"2025-07-10",34200,{"date":2017,"open":2018,"high":1954,"low":2019,"close":1954,"change":434,"percent_change":1108,"volume":1783,"transactions":9,"vwap":1954},"2025-07-09",19.93,19.92,{"date":2021,"open":1954,"high":1975,"low":2019,"close":1950,"change":434,"percent_change":1108,"volume":2022,"transactions":9,"vwap":1950},"2025-07-08",16100,{"date":2024,"open":2025,"high":1961,"low":2026,"close":2027,"change":386,"percent_change":318,"volume":747,"transactions":9,"vwap":2027},"2025-07-07",19.91,19.9,19.97,{"date":2029,"open":1917,"high":1917,"low":1918,"close":1919,"change":242,"percent_change":810,"volume":2030,"transactions":9,"vwap":1919},"2025-07-03",15200,{"date":2032,"open":1961,"high":1913,"low":1965,"close":1913,"change":123,"percent_change":1278,"volume":1891,"transactions":9,"vwap":1913},"2025-07-02",{"date":2034,"open":2035,"high":2035,"low":2036,"close":2026,"change":190,"percent_change":1259,"volume":2037,"transactions":9,"vwap":2026},"2025-07-01",19.94,19.86,7600,{"date":2039,"open":2040,"high":2025,"low":2036,"close":2041,"change":190,"percent_change":1259,"volume":2042,"transactions":9,"vwap":2041},"2025-06-30",19.87,19.89,14700,{"date":2044,"open":2036,"high":2026,"low":2036,"close":2045,"change":541,"percent_change":1966,"volume":1690,"transactions":9,"vwap":2045},"2025-06-27",19.88,{"date":2047,"open":1965,"high":1949,"low":2018,"close":1975,"change":201,"percent_change":892,"volume":2048,"transactions":9,"vwap":1975},"2025-06-26",61300,{"date":2050,"open":2051,"high":2019,"low":2052,"close":2040,"change":269,"percent_change":201,"volume":1738,"transactions":9,"vwap":2040},"2025-06-25",19.84,19.81,{"date":2054,"open":2051,"high":2045,"low":2055,"close":2051,"change":1440,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2051},"2025-06-24",19.8,-1.2,13300,{"date":2059,"open":1624,"high":1652,"low":1919,"close":1919,"change":870,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1919},"2025-06-23",-0.84,10900,{"date":2063,"open":1652,"high":2064,"low":1624,"close":1917,"change":210,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1917},"2025-06-20",20.34,-0.44,33900,{"date":2068,"open":1631,"high":1897,"low":1926,"close":2064,"change":190,"percent_change":1259,"volume":2069,"transactions":9,"vwap":2064},"2025-06-18",15000,{"date":2071,"open":1894,"high":1618,"low":1646,"close":1894,"change":1259,"percent_change":123,"volume":2072,"transactions":9,"vwap":1894},"2025-06-17",9500,{"date":2074,"open":1926,"high":2075,"low":1918,"close":2075,"change":288,"percent_change":500,"volume":2076,"transactions":9,"vwap":2075},"2025-06-16",20.28,10800,{"date":2078,"open":1637,"high":1646,"low":2079,"close":1942,"change":677,"percent_change":46,"volume":1006,"transactions":9,"vwap":1942},"2025-06-13",20.09,{"date":2081,"open":1956,"high":2082,"low":1956,"close":1950,"change":753,"percent_change":153,"volume":2076,"transactions":9,"vwap":1950},"2025-06-12",20.040001,{"date":2084,"open":1965,"high":1950,"low":2025,"close":2019,"change":270,"percent_change":1772,"volume":2085,"transactions":9,"vwap":2019},"2025-06-11",5100,{"date":2087,"open":2026,"high":2035,"low":2055,"close":2052,"change":606,"percent_change":365,"volume":2088,"transactions":9,"vwap":2052},"2025-06-10",79200,{"date":2090,"open":2091,"high":2025,"low":2092,"close":2093,"change":866,"percent_change":138,"volume":2094,"transactions":9,"vwap":2093},"2025-06-09",19.79,19.78,19.85,17800,{"date":2096,"open":2092,"high":2097,"low":2098,"close":2099,"change":288,"percent_change":1470,"volume":860,"transactions":9,"vwap":2099},"2025-06-06",19.82,19.69,19.72,{"date":2101,"open":2102,"high":2091,"low":2103,"close":2103,"change":1072,"percent_change":510,"volume":2104,"transactions":9,"vwap":2103},"2025-06-05",19.73,19.63,25000,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":190,"percent_change":1259,"volume":2110,"transactions":9,"vwap":2109},"2025-06-04",19.4,19.6,19.55,52300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1072,"percent_change":510,"volume":1847,"transactions":9,"vwap":2116},"2025-06-03",19.5,19.59,19.43,19.54,{"date":2118,"open":2107,"high":2119,"low":2107,"close":2120,"change":754,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-02",19.48,19.46,1.57,26400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":242,"percent_change":1976,"volume":2129,"transactions":9,"vwap":2128},"2025-05-30",19.14,19.19,19.09,19.16,8400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":911,"percent_change":445,"volume":1207,"transactions":9,"vwap":2134},"2025-05-29",19.35,19.36,19.23,{"date":2136,"open":2137,"high":2113,"low":2132,"close":2132,"change":870,"percent_change":1654,"volume":2138,"transactions":9,"vwap":2132},"2025-05-28",19.47,12000,{"date":2140,"open":2141,"high":2108,"low":2137,"close":2142,"change":210,"percent_change":1199,"volume":1907,"transactions":9,"vwap":2142},"2025-05-27",19.51,19.52,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":191,"percent_change":677,"volume":2149,"transactions":9,"vwap":2148},"2025-05-23",19.56,19.68,19.53,19.61,20600,{"date":2151,"open":2114,"high":2152,"low":2153,"close":2153,"change":607,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-22",19.65,19.57,-0.81,24600,{"date":2157,"open":2102,"high":2158,"low":2098,"close":2102,"change":191,"percent_change":677,"volume":1939,"transactions":9,"vwap":2102},"2025-05-21",19.77,{"date":2160,"open":2116,"high":2161,"low":2116,"close":2098,"change":760,"percent_change":2162,"volume":2104,"transactions":9,"vwap":2098},"2025-05-20",19.74,0.92,{"date":2164,"open":2113,"high":2147,"low":2165,"close":2141,"change":270,"percent_change":1493,"volume":2166,"transactions":9,"vwap":2141},"2025-05-19",19.41,17200,{"date":2168,"open":2169,"high":2169,"low":2107,"close":2107,"change":242,"percent_change":1976,"volume":2170,"transactions":9,"vwap":2107},"2025-05-16",19.49,22800,{"date":2172,"open":2107,"high":2142,"low":2173,"close":2137,"change":113,"percent_change":980,"volume":2061,"transactions":9,"vwap":2137},"2025-05-15",19.33,{"date":2175,"open":2145,"high":2145,"low":2119,"close":2119,"change":541,"percent_change":871,"volume":2176,"transactions":9,"vwap":2119},"2025-05-14",8900,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":754,"percent_change":2181,"volume":1543,"transactions":9,"vwap":2180},"2025-05-13",19.38,19.62,1.55,{"date":2183,"open":2153,"high":2153,"low":2184,"close":2185,"change":434,"percent_change":1108,"volume":2186,"transactions":9,"vwap":2185},"2025-05-12",19.3,19.32,10600,{"date":2188,"open":2189,"high":2173,"low":2190,"close":2184,"change":288,"percent_change":1039,"volume":1560,"transactions":9,"vwap":2184},"2025-05-09",19.28,19.26,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":1118,"percent_change":425,"volume":2195,"transactions":9,"vwap":2194},"2025-05-08",19.11,19.21,11300,{"date":2197,"open":2194,"high":2194,"low":2198,"close":2199,"change":365,"percent_change":221,"volume":2200,"transactions":9,"vwap":2199},"2025-05-07",19.01,19.049999,359600,{"date":2202,"open":2194,"high":2203,"low":2204,"close":2203,"change":1241,"percent_change":1456,"volume":2205,"transactions":9,"vwap":2203},"2025-05-06",19.25,19.17,24400,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":241,"percent_change":386,"volume":1023,"transactions":9,"vwap":2210},"2025-05-05",19,18.86,18.94,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1108,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-02",19.02,18.89,18.96,0.53,29200,{"date":2219,"open":2220,"high":2209,"low":177,"close":2209,"change":385,"percent_change":607,"volume":1783,"transactions":9,"vwap":2209},"2025-05-01",18.79,{"date":2222,"open":2193,"high":2193,"low":2223,"close":2214,"change":834,"percent_change":2224,"volume":811,"transactions":9,"vwap":2214},"2025-04-30",18.84,-1.56,{"date":2226,"open":2185,"high":2185,"low":2128,"close":2126,"change":911,"percent_change":445,"volume":2227,"transactions":9,"vwap":2126},"2025-04-29",8300,{"date":2229,"open":2203,"high":2133,"low":2230,"close":2231,"change":210,"percent_change":1199,"volume":1920,"transactions":9,"vwap":2231},"2025-04-28",19.2,19.31,{"date":2233,"open":2184,"high":2107,"low":2234,"close":2107,"change":108,"percent_change":1241,"volume":2235,"transactions":9,"vwap":2107},"2025-04-25",19.27,8700,{"date":2237,"open":2189,"high":2132,"low":2194,"close":2238,"change":279,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-04-24",19.34,0.62,6400,{"date":2242,"open":2243,"high":2134,"low":2244,"close":2245,"change":269,"percent_change":1118,"volume":2246,"transactions":9,"vwap":2245},"2025-04-23",19.15,19.07,19.22,5200,{"date":181,"open":2190,"high":2189,"low":2204,"close":2126,"change":242,"percent_change":1976,"volume":2248,"transactions":9,"vwap":2126},12800]