[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYTS":3,"homepage-market-summary":35,"stock-historical-LYTS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LYTS","2026-10-06",{"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},"LSI Industries Inc","Nasdaq",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","LSI Industries Inc provides corporate visual image solutions to the petroleum and convenience store industry. The company's operating segments include Lighting and Display Solutions. It generates maximum revenue from the Display Solutions segment. Lighting Segment manufactures and markets outdoor and indoor lighting and lighting controls for the commercial, industrial, and multi-site retail markets, including the petroleum\u002Fconvenience store, quick-service, and automotive markets. The Display Solutions Segment manufactures, sells, and installs exterior and interior visual image and display elements, including printed graphics, structural graphics, digital signage, menu board systems, display fixtures, refrigerated displays, and custom display elements.","3,000","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9551,0.2,"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},20.94,21.05,21.31,20.87,20.84,0.1,0.48,265810.834673,4969,21.0003,27.36,17.21,307836.2002308373,36.7,9207,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":26,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":26,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},13.77,260065,94923622.458171,42.35,"2025-04-24",[188,189,198,209,219,229,240,248,259,268,279,286,293,304,313,323,332,341,352,362,372,382,391,398,408,416,426,436,447,456,463,472,483,494,505,515,526,535,546,557,566,577,585,595,605,614,625,635,645,655,665,674,684,692,702,712,719,726,733,742,750,755,764,771,775,784,790,798,804,812,820,828,834,841,848,854,862,869,876,883,890,898,904,911,919,928,937,944,947,954,959,964,969,976,983,991,997,1004,1009,1016,1024,1029,1035,1041,1046,1049,1056,1062,1069,1077,1083,1091,1096,1100,1107,1116,1122,1128,1133,1141,1146,1154,1161,1168,1173,1181,1185,1193,1200,1208,1213,1221,1229,1234,1241,1245,1250,1257,1265,1271,1278,1282,1288,1291,1296,1302,1305,1309,1315,1321,1327,1333,1340,1347,1355,1361,1369,1374,1381,1388,1396,1402,1408,1414,1422,1429,1434,1440,1445,1452,1455,1461,1469,1477,1482,1488,1493,1499,1505,1513,1516,1521,1528,1532,1536,1541,1548,1553,1558,1564,1571,1576,1584,1589,1595,1601,1605,1609,1613,1618,1622,1630,1635,1642,1647,1650,1654,1658,1663,1666,1669,1674,1681,1686,1689,1697,1703,1708,1713,1721,1726,1732,1738,1743,1747,1750,1753,1758,1763,1769,1773,1778,1783,1788,1792,1799,1805,1811,1816,1821,1826,1832,1838,1843,1849,1853,1858,1863,1868,1872,1877,1882,1887,1892,1897,1900,1904,1909,1911,1915,1919,1924,1929,1935,1938,1943,1948,1952,1957,1961,1964,1968,1972,1975,1978,1980,1983,1986,1992,1997,2002,2007,2014,2020,2025,2029,2033,2036,2042,2045,2050,2054,2059,2063,2066,2070,2075,2081,2087,2090,2095,2099,2105,2111,2116,2122,2129,2134,2140,2146,2152,2158,2161,2166,2172,2176,2182,2186,2190,2197,2203,2210,2218,2226,2232,2239,2246,2252,2257,2263,2271,2279,2283,2288,2292,2298,2303,2308,2315,2321,2325,2329,2336,2343,2348,2355,2363,2367,2371,2374,2379,2385,2391,2394,2398,2404,2412,2418,2424,2432,2439,2446,2453,2460,2467],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",21.37,20.69,-0.41,-1.93,330258.14747,5589,20.8967,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",21.41,21.51,21.14,21.25,0.31,1.48,246061.946458,5022,21.2821,{"date":210,"open":211,"high":212,"low":213,"close":20,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",20.76,21.1,20.54,0.19,0.92,281437.42067,5027,20.9094,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",20.98,20.56,20.75,-0.08,-0.38,282710.99348,5527,20.7437,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",20.96,21.45,20.64,20.83,-0.13,-0.62,331920.37165,6343,20.8543,{"date":241,"open":242,"high":243,"low":244,"close":231,"change":235,"percent_change":236,"volume":245,"transactions":246,"vwap":247},"2026-09-28",21.02,21.26,20.9,330809.287907,7190,21.0274,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",20.95,21.28,20.445,21.09,0.15,0.72,363254.054283,7795,21.0979,{"date":260,"open":261,"high":250,"low":262,"close":20,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",20.11,19.94,0.7,3.46,424656.542402,8215,20.6882,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",20.52,20.5899,20.04,20.24,-0.32,-1.56,256172.197163,5812,20.3324,{"date":280,"open":223,"high":250,"low":281,"close":222,"change":235,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",20.3,-0.63,339940.850261,6025,20.5976,{"date":287,"open":222,"high":223,"low":288,"close":192,"change":85,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",20.01,1.67,458065.336553,8422,20.5771,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",20.36,20.499,19.9,20.35,0.05,0.25,866661.223598,9265,20.2935,{"date":305,"open":306,"high":306,"low":307,"close":281,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",20.68,20.09,-0.03,-0.15,587003.437371,7983,20.2533,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":300,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",20.25,20.42,19.99,20.33,1.25,452583.947773,8443,20.2707,{"date":324,"open":297,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":297},"2026-09-15",20.1,19.52,20.08,0.08,0.4,364426.520862,7143,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":308,"percent_change":309,"volume":338,"transactions":339,"vwap":340},"2026-09-14",19.95,20.13,19.56,20,397893.184655,7341,19.9714,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",19.88,20.22,19.805,20.03,0.44,2.25,338313.108785,6251,20.0615,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",19.22,19.72,19.59,-0.01,-0.05,411906.484334,6464,19.5495,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":254,"volume":369,"transactions":370,"vwap":371},"2026-09-09",19.4,19.65,19.11,19.6,0.03,521497.522954,8096,19.4653,{"date":373,"open":374,"high":375,"low":326,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",20.23,20.465,19.57,-0.66,-3.26,256638.813759,6752,19.8466,{"date":383,"open":344,"high":384,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",20.93,20.085,0.12,0.6,366519.791985,6485,20.2468,{"date":392,"open":334,"high":393,"low":394,"close":261,"change":17,"percent_change":179,"volume":395,"transactions":396,"vwap":397},"2026-09-03",20.31,19.5,419525.840028,6875,20.0912,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":205,"volume":405,"transactions":406,"vwap":407},"2026-09-02",19.84,20.1799,19.58,19.91,0.29,563312.788899,9195,19.9542,{"date":409,"open":410,"high":297,"low":411,"close":412,"change":368,"percent_change":254,"volume":413,"transactions":414,"vwap":415},"2026-09-01",19.41,19.225,19.62,436082.762858,7166,19.5023,{"date":417,"open":418,"high":419,"low":420,"close":356,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",19.67,19.96,19.28,-0.12,-0.61,423822.695012,7866,19.5351,{"date":427,"open":325,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",20.28,19.68,19.71,-0.46,-2.28,292912.42141,7586,19.7812,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",20.26,20.505,19.8,20.17,-0.1,-0.49,444959.81845,8640,20.2526,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":225,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.67,20.16,20.27,-1.84,495713.545966,8152,20.2903,{"date":457,"open":374,"high":244,"low":374,"close":458,"change":146,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",20.65,5.41,726603.980215,13111,20.4504,{"date":464,"open":335,"high":465,"low":466,"close":356,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",20.45,19.53,-0.75,-3.69,843709.910136,14297,19.7394,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",20.6,21.2,19.61,20.34,-0.28,-1.36,1071156.040493,13671,20.1347,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",22.74,23,20.0301,20.62,-3.44,-14.3,1307024.369406,21362,20.9103,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",24.41,24.56,23.89,24.06,-0.07,-0.29,267478.557269,6847,24.1544,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":236,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",24.49,24.655,23.835,24.13,-2.51,251642.333931,7518,24.1176,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",24.86,24.93,24.265,24.75,-0.11,-0.44,205207.259222,5714,24.6166,{"date":527,"open":528,"high":529,"low":530,"close":517,"change":531,"percent_change":328,"volume":532,"transactions":533,"vwap":534},"2026-08-14",24.74,25.37,24.65,0.02,149753.079928,5761,24.8185,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",24.47,24.92,24.03,24.84,0.61,2.52,248462.192507,6657,24.6938,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",25,25.39,24.2,24.23,-0.47,-1.9,454868.213947,9103,24.6482,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":500,"percent_change":478,"volume":563,"transactions":564,"vwap":565},"2026-08-11",24.98,25.41,24.58,24.7,200987.228308,5729,24.8153,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",25.13,25.2,24.71,24.77,-0.4,-1.59,173624.57423,5072,24.8058,{"date":578,"open":559,"high":579,"low":580,"close":581,"change":204,"percent_change":319,"volume":582,"transactions":583,"vwap":584},"2026-08-07",25.32,24.735,25.17,137982.944172,4391,25.1362,{"date":586,"open":587,"high":588,"low":589,"close":517,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",25.04,25.438,24.72,-0.14,-0.56,216899.127967,4446,24.9977,{"date":596,"open":597,"high":598,"low":599,"close":548,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",24.67,25.25,24.33,0.27,1.09,228302.328637,6694,24.9334,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":541,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",24.45,24.9,24.73,2.53,274062.956166,6081,24.7293,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",23.7,24.26,23.645,24.12,0.73,3.12,248090.466485,5699,24.0866,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":214,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",23.42,23.48,22.8612,23.39,0.82,219218.894863,5002,23.2791,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":131,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",23.04,23.31,22.22,23.2,2.07,172197.962456,5253,23.1217,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",23.74,22.52,22.73,-1.24,-5.17,282157.802778,6484,22.9374,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":255,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",23.34,24.05,22.85,23.97,3.1,245147.602428,6709,23.6598,{"date":666,"open":630,"high":667,"low":668,"close":669,"change":531,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",23.405,22.735,23.25,0.09,199277.235171,5932,23.0609,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",23.68,22.84,23.23,-0.19,-0.81,277458.151608,7605,23.3172,{"date":685,"open":628,"high":686,"low":687,"close":627,"change":572,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",23.77,23.215,-1.68,218558.207839,5872,23.5145,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":368,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",23.76,24.11,23.64,23.82,0.13,200296.395888,5530,23.8409,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":329,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",23.54,23.9,23.01,23.79,1.71,164516.749128,5269,23.6909,{"date":713,"open":705,"high":570,"low":630,"close":630,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",-0.54,-2.26,279066.001324,6053,23.5557,{"date":720,"open":705,"high":496,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",23.69,23.93,-0.37,-1.52,252100,{"date":727,"open":728,"high":729,"low":705,"close":730,"change":731,"percent_change":136,"volume":732,"transactions":9,"vwap":730},"2026-07-16",23.92,24.39,24.3,0.21,212600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",23.94,24.31,23.66,24.09,0.16,0.67,344000,{"date":743,"open":744,"high":745,"low":746,"close":722,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":722},"2026-07-14",23.95,24.19,23.5,0.18,0.76,169300,{"date":751,"open":496,"high":507,"low":721,"close":752,"change":193,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-13",23.75,-1.7,281900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",24.4,24.57,24.15,24.16,-0.24,-0.98,208700,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":193,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-09",24.99,25.16,24.27,-1.65,211800,{"date":772,"open":758,"high":766,"low":729,"close":773,"change":442,"percent_change":572,"volume":774,"transactions":9,"vwap":773},"2026-07-08",24.81,204500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",25.59,25.6,24.37,24.91,-0.76,-2.96,251000,{"date":785,"open":777,"high":786,"low":787,"close":788,"change":328,"percent_change":204,"volume":789,"transactions":9,"vwap":788},"2026-07-06",26.17,25.48,25.67,199400,{"date":791,"open":792,"high":793,"low":794,"close":777,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":777},"2026-07-02",26.39,26.71,25.15,-0.8,-3.03,255700,{"date":799,"open":800,"high":801,"low":802,"close":792,"change":679,"percent_change":176,"volume":803,"transactions":9,"vwap":792},"2026-07-01",26.57,26.8,26.15,343800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":368,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",26.66,27.040001,26.44,26.58,0.11,395600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":357,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",26.42,26.76,26.23,26.55,-0.04,322900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":761,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",26.63,27.07,24.5,26.56,-0.9,1495100,{"date":829,"open":830,"high":30,"low":831,"close":801,"change":832,"percent_change":621,"volume":833,"transactions":9,"vwap":801},"2026-06-25",26.51,26.43,0.81,373400,{"date":835,"open":836,"high":814,"low":560,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",25.69,25.99,0.43,1.68,250500,{"date":842,"open":843,"high":786,"low":844,"close":845,"change":846,"percent_change":452,"volume":847,"transactions":9,"vwap":845},"2026-06-23",26.040001,25.4,25.56,-0.48,316300,{"date":849,"open":825,"high":850,"low":851,"close":843,"change":591,"percent_change":852,"volume":853,"transactions":9,"vwap":843},"2026-06-22",27,26.01,-2.11,266800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":319,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",25.81,26.69,25.54,26.6,4.93,910500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":329,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",24.95,25.92,25.35,1.6,446700,{"date":870,"open":871,"high":778,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-16",25.21,24.52,-0.25,-0.99,251800,{"date":877,"open":878,"high":879,"low":880,"close":569,"change":225,"percent_change":881,"volume":882,"transactions":9,"vwap":569},"2026-06-15",25.97,26.48,25.07,-1.49,314900,{"date":884,"open":885,"high":825,"low":787,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",25.9,25.58,-0.2,-0.78,1033800,{"date":891,"open":892,"high":893,"low":561,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",24.89,26.02,25.78,1.15,4.67,724800,{"date":899,"open":900,"high":864,"low":736,"close":901,"change":25,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",24.44,24.63,0.41,696000,{"date":905,"open":744,"high":906,"low":498,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",24.82,24.53,1.08,4.61,626000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":126,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-08",22.88,23.55,22.65,23.45,3.99,399800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",23.059999,23.44,21.97,22.55,-0.59,-2.55,595000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",23.09,23.37,22.78,23.14,0.3,1.31,692500,{"date":938,"open":939,"high":939,"low":940,"close":677,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":677},"2026-06-03",24.08,22.5,-1.25,-5.19,838900,{"date":945,"open":695,"high":530,"low":498,"close":738,"change":357,"percent_change":818,"volume":946,"transactions":9,"vwap":738},"2026-06-02",567000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":235,"percent_change":714,"volume":953,"transactions":9,"vwap":952},"2026-06-01",24,24.24,23.52,24.1,564200,{"date":955,"open":956,"high":561,"low":957,"close":551,"change":442,"percent_change":193,"volume":958,"transactions":9,"vwap":551},"2026-05-29",24.28,24.059999,644800,{"date":960,"open":537,"high":528,"low":961,"close":599,"change":193,"percent_change":962,"volume":963,"transactions":9,"vwap":599},"2026-05-28",23.96,-1.66,617700,{"date":965,"open":730,"high":966,"low":939,"close":528,"change":387,"percent_change":967,"volume":968,"transactions":9,"vwap":528},"2026-05-27",24.8,2.49,314200,{"date":970,"open":971,"high":768,"low":627,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",23.57,24.14,0.88,3.78,328300,{"date":977,"open":659,"high":978,"low":979,"close":980,"change":740,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-22",23.35,22.66,23.26,2.97,259500,{"date":984,"open":985,"high":486,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",22.56,22,22.59,-0.16,-0.7,532200,{"date":992,"open":993,"high":994,"low":995,"close":993,"change":156,"percent_change":747,"volume":996,"transactions":9,"vwap":993},"2026-05-20",22.75,23.049999,22.4,385500,{"date":998,"open":999,"high":737,"low":1000,"close":1001,"change":795,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",23.22,22.7,22.71,-3.4,704800,{"date":1005,"open":999,"high":1006,"low":486,"close":1007,"change":214,"percent_change":832,"volume":1008,"transactions":9,"vwap":1007},"2026-05-18",23.63,23.51,417600,{"date":1010,"open":1011,"high":599,"low":1012,"close":1013,"change":1014,"percent_change":489,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",23.86,23.29,23.32,-0.83,684000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":759,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":759},"2026-05-14",24.01,24.46,23.65,0.36,1.51,294500,{"date":1025,"open":760,"high":760,"low":1026,"close":707,"change":193,"percent_change":1027,"volume":1028,"transactions":9,"vwap":707},"2026-05-13",23.19,-1.69,533600,{"date":1030,"open":1031,"high":1032,"low":694,"close":550,"change":235,"percent_change":1033,"volume":1034,"transactions":9,"vwap":550},"2026-05-12",24.38,24.48,-0.53,460500,{"date":1036,"open":1037,"high":766,"low":972,"close":599,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":599},"2026-05-11",24.62,-0.23,-0.94,373200,{"date":1042,"open":1043,"high":530,"low":551,"close":497,"change":86,"percent_change":1044,"volume":1045,"transactions":9,"vwap":497},"2026-05-08",24.55,0.57,344300,{"date":1047,"open":496,"high":758,"low":695,"close":1048,"change":386,"percent_change":57,"volume":968,"transactions":9,"vwap":1048},"2026-05-07",24.42,{"date":1050,"open":1051,"high":1019,"low":1052,"close":730,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":730},"2026-05-06",24.049999,23.91,0.39,1.63,345300,{"date":1057,"open":951,"high":1058,"low":1013,"close":1052,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1052},"2026-05-05",24.43,0.64,2.75,350400,{"date":1063,"open":696,"high":1064,"low":1065,"close":1066,"change":236,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",23.71,22.76,23.27,-2.6,874200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":498,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":498},"2026-05-01",24.36,24.6,23.73,-0.42,-1.73,830200,{"date":1078,"open":1079,"high":599,"low":913,"close":736,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":736},"2026-04-30",22.9,1.39,6.06,447500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":225,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",23.21,23.4,22.53,22.92,-1.63,723000,{"date":1092,"open":979,"high":1073,"low":995,"close":1093,"change":1059,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",23.3,2.82,614300,{"date":1097,"open":986,"high":913,"low":986,"close":979,"change":1098,"percent_change":610,"volume":1099,"transactions":9,"vwap":979},"2026-04-27",0.56,519700,{"date":1101,"open":1102,"high":1103,"low":191,"close":1104,"change":1105,"percent_change":511,"volume":1106,"transactions":9,"vwap":1104},"2026-04-24",22.37,22.6,22.1,-0.57,939900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",22.44,23.1,21.86,22.67,1.96,9.46,838600,{"date":1117,"open":1118,"high":1119,"low":213,"close":1120,"change":358,"percent_change":761,"volume":1121,"transactions":9,"vwap":1120},"2026-04-22",20.86,21.32,20.71,684800,{"date":1123,"open":1124,"high":250,"low":1125,"close":211,"change":1021,"percent_change":1126,"volume":1127,"transactions":9,"vwap":211},"2026-04-21",20.5,20.37,1.76,432900,{"date":1129,"open":295,"high":1130,"low":325,"close":1131,"change":818,"percent_change":887,"volume":1132,"transactions":9,"vwap":1131},"2026-04-20",20.82,20.4,228300,{"date":1134,"open":1135,"high":1136,"low":429,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",19.76,20.58,20.44,1.04,5.36,295100,{"date":1142,"open":1143,"high":364,"low":1144,"close":364,"change":670,"percent_change":131,"volume":1145,"transactions":9,"vwap":364},"2026-04-16",19.24,19.040001,240400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":299,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",19.34,19.46,18.97,19.31,0.26,216500,{"date":1155,"open":376,"high":476,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",19.17,19.26,-0.22,-1.13,265600,{"date":1162,"open":1163,"high":326,"low":1164,"close":1165,"change":902,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",19.059999,18.89,19.48,2.15,180100,{"date":1169,"open":1151,"high":476,"low":1170,"close":1171,"change":224,"percent_change":1074,"volume":1172,"transactions":9,"vwap":1171},"2026-04-10",18.59,19.07,243800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-04-09",18.7,19.15,18.14,0.23,1.22,789900,{"date":1182,"open":418,"high":325,"low":1164,"close":1183,"change":386,"percent_change":1059,"volume":1184,"transactions":9,"vwap":1183},"2026-04-08",18.92,352300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":86,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",18.65,19.049999,18.63,18.8,0.75,320600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":254,"percent_change":832,"volume":1199,"transactions":9,"vwap":1198},"2026-04-06",18.46,18.74,18.37,18.66,175500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":761,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",18.29,19.02,18.19,18.51,-1.28,166600,{"date":1209,"open":1210,"high":420,"low":1198,"close":1211,"change":254,"percent_change":832,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",18.86,18.75,203900,{"date":1214,"open":1215,"high":1187,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",18.58,18.15,18.6,0.38,2.09,234400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-30",18.78,18.21,18.22,-0.31,-1.67,146300,{"date":1230,"open":1215,"high":1189,"low":1231,"close":1232,"change":478,"percent_change":881,"volume":1233,"transactions":9,"vwap":1232},"2026-03-27",18.09,18.53,179700,{"date":1235,"open":1236,"high":394,"low":1175,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",19.35,18.81,-0.6,-3.09,225200,{"date":1242,"open":288,"high":1124,"low":1236,"close":410,"change":1238,"percent_change":1243,"volume":1244,"transactions":9,"vwap":410},"2026-03-25",-3,227200,{"date":1246,"open":1247,"high":441,"low":366,"close":288,"change":1021,"percent_change":1248,"volume":1249,"transactions":9,"vwap":288},"2026-03-24",19.32,1.83,249000,{"date":1251,"open":1252,"high":337,"low":1253,"close":365,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":365},"2026-03-23",19.7,19.45,0.52,2.72,201400,{"date":1258,"open":336,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",19.69,19.08,19.13,-0.43,-2.2,294000,{"date":1266,"open":1267,"high":355,"low":1268,"close":336,"change":64,"percent_change":1269,"volume":1270,"transactions":9,"vwap":336},"2026-03-19",18.99,18.52,2.35,248000,{"date":1272,"open":1273,"high":440,"low":1274,"close":366,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":366},"2026-03-18",19.44,19.1,-0.34,-1.75,174600,{"date":1279,"open":364,"high":476,"low":1144,"close":1253,"change":254,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1253},"2026-03-17",0.78,184700,{"date":1283,"open":1284,"high":1252,"low":1285,"close":1286,"change":357,"percent_change":358,"volume":1287,"transactions":9,"vwap":1286},"2026-03-16",19.63,19.25,19.3,172400,{"date":1289,"open":466,"high":402,"low":366,"close":1151,"change":156,"percent_change":731,"volume":1290,"transactions":9,"vwap":1151},"2026-03-13",163300,{"date":1292,"open":1203,"high":410,"low":1203,"close":1293,"change":761,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-12",19.27,-1.23,269800,{"date":1297,"open":367,"high":1298,"low":1156,"close":1299,"change":1300,"percent_change":431,"volume":1301,"transactions":9,"vwap":1299},"2026-03-11",19.89,19.51,-0.09,175800,{"date":1303,"open":326,"high":317,"low":1148,"close":367,"change":25,"percent_change":100,"volume":1304,"transactions":9,"vwap":367},"2026-03-10",367200,{"date":1306,"open":364,"high":376,"low":1198,"close":394,"change":1307,"percent_change":962,"volume":1308,"transactions":9,"vwap":394},"2026-03-09",-0.33,321400,{"date":1310,"open":288,"high":325,"low":1311,"close":1312,"change":888,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",19.54,19.83,-3.78,274100,{"date":1316,"open":1317,"high":449,"low":261,"close":1318,"change":988,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",20.47,20.61,-0.77,265500,{"date":1322,"open":1323,"high":1324,"low":270,"close":1325,"change":531,"percent_change":25,"volume":1326,"transactions":9,"vwap":1325},"2026-03-04",21,21.11,20.77,150800,{"date":1328,"open":1329,"high":202,"low":1330,"close":223,"change":176,"percent_change":1331,"volume":1332,"transactions":9,"vwap":223},"2026-03-03",20.74,20.2,-3.31,192400,{"date":1334,"open":251,"high":1335,"low":1336,"close":1337,"change":988,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-02",22.25,21.049999,21.46,-0.74,392200,{"date":1341,"open":1342,"high":1343,"low":1318,"close":1344,"change":263,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",20.99,21.93,21.62,3.35,2607000,{"date":1348,"open":1349,"high":1350,"low":318,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",22.049999,22.16,20.92,-1.55,-6.9,471000,{"date":1356,"open":1349,"high":1112,"low":1357,"close":1358,"change":100,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",21.81,22.47,2.32,137500,{"date":1362,"open":1363,"high":1364,"low":1324,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-24",21.5,22.17,21.96,0.59,2.76,162200,{"date":1370,"open":923,"high":986,"low":1371,"close":191,"change":1238,"percent_change":1372,"volume":1373,"transactions":9,"vwap":191},"2026-02-23",21.08,-2.73,139500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":923,"change":442,"percent_change":1379,"volume":1380,"transactions":9,"vwap":923},"2026-02-20",22.059999,22.13,21.53,-0.45,235900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":421,"percent_change":714,"volume":1387,"transactions":9,"vwap":1386},"2026-02-19",22.040001,22.34,21.88,22.07,142200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":795,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",22.39,23.02,21.9,22.19,-0.18,125200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1102,"change":521,"percent_change":443,"volume":1401,"transactions":9,"vwap":1102},"2026-02-17",22.54,22.61,22.08,105400,{"date":1403,"open":1349,"high":1404,"low":1392,"close":1405,"change":387,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",22.79,22.48,2.74,140500,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1385,"change":522,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1385},"2026-02-12",22.57,21.52,-1.97,120300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":432,"volume":1421,"transactions":9,"vwap":1419},"2026-02-11",22.99,23.47,22.24,22.32,-0.52,165400,{"date":1423,"open":1424,"high":1425,"low":1112,"close":677,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":677},"2026-02-10",22.82,23.08,-0.06,-0.26,125800,{"date":1430,"open":1431,"high":1085,"low":1398,"close":1079,"change":1432,"percent_change":156,"volume":1433,"transactions":9,"vwap":1079},"2026-02-09",22.89,0.01,131000,{"date":1435,"open":639,"high":1436,"low":639,"close":1431,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1431},"2026-02-06",22.98,0.93,4.23,136800,{"date":1441,"open":1442,"high":1442,"low":1385,"close":1365,"change":274,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1365},"2026-02-05",22.2,-1.44,119800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":670,"percent_change":902,"volume":1451,"transactions":9,"vwap":1450},"2026-02-04",22.46,22.64,21.98,22.28,193100,{"date":1453,"open":639,"high":1431,"low":1365,"close":1393,"change":442,"percent_change":1379,"volume":1454,"transactions":9,"vwap":1393},"2026-02-03",127000,{"date":1456,"open":1457,"high":1458,"low":1111,"close":1459,"change":747,"percent_change":832,"volume":1460,"transactions":9,"vwap":1459},"2026-02-02",22.030001,22.62,22.29,161700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":679,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-30",22.02,22.36,21.77,22.11,-0.85,183400,{"date":1470,"open":1471,"high":1384,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-29",21.69,21.48,22.3,0.77,3.58,166800,{"date":1478,"open":1479,"high":1104,"low":1337,"close":1378,"change":422,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1378},"2026-01-28",22.09,-2.76,131600,{"date":1483,"open":1484,"high":1364,"low":1485,"close":1486,"change":739,"percent_change":620,"volume":1487,"transactions":9,"vwap":1486},"2026-01-27",21.94,21.85,22.14,146600,{"date":1489,"open":1104,"high":1490,"low":1491,"close":1449,"change":988,"percent_change":71,"volume":1492,"transactions":9,"vwap":1449},"2026-01-26",22.27,21.8,220300,{"date":1494,"open":638,"high":638,"low":1495,"close":1486,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1486},"2026-01-23",21.76,-1.11,-4.77,266000,{"date":1500,"open":993,"high":520,"low":1501,"close":669,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":669},"2026-01-22",22.33,2.87,14.08,341700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":740,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-21",19.86,20.39,19.73,20.38,3.4,162100,{"date":1514,"open":364,"high":355,"low":364,"close":430,"change":590,"percent_change":176,"volume":1515,"transactions":9,"vwap":430},"2026-01-20",138600,{"date":1517,"open":317,"high":307,"low":355,"close":1518,"change":1519,"percent_change":442,"volume":1520,"transactions":9,"vwap":1518},"2026-01-16",19.85,-0.02,122000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":131,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-15",19.49,20.29,19.87,2.42,209700,{"date":1529,"open":1530,"high":430,"low":354,"close":364,"change":309,"percent_change":1319,"volume":1531,"transactions":9,"vwap":364},"2026-01-14",19.55,117700,{"date":1533,"open":376,"high":1534,"low":1286,"close":1530,"change":368,"percent_change":254,"volume":1535,"transactions":9,"vwap":1530},"2026-01-13",19.74,97500,{"date":1537,"open":1538,"high":355,"low":1267,"close":326,"change":1178,"percent_change":1539,"volume":1540,"transactions":9,"vwap":326},"2026-01-12",19.2,1.19,97800,{"date":1542,"open":1543,"high":1148,"low":1544,"close":1545,"change":214,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-09",19.12,18.88,19.29,0.99,103800,{"date":1549,"open":1550,"high":1247,"low":1175,"close":1274,"change":731,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1274},"2026-01-08",18.79,1.11,104200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1164,"change":442,"percent_change":1033,"volume":1557,"transactions":9,"vwap":1164},"2026-01-07",19,18.5,122700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1267,"change":86,"percent_change":92,"volume":1563,"transactions":9,"vwap":1267},"2026-01-06",18.71,19.09,18.45,108000,{"date":1565,"open":1195,"high":1566,"low":1567,"close":1568,"change":1218,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-05",19.16,18.44,18.85,2.06,151200,{"date":1572,"open":1195,"high":1556,"low":1573,"close":1574,"change":254,"percent_change":631,"volume":1575,"transactions":9,"vwap":1574},"2026-01-02",18.2,18.47,103400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":887,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-31",18.56,18.62,18.17,18.32,-1.08,240600,{"date":1585,"open":1198,"high":1586,"low":1556,"close":1268,"change":988,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1268},"2025-12-30",18.77,-0.86,77700,{"date":1590,"open":1591,"high":1164,"low":1592,"close":1593,"change":442,"percent_change":1033,"volume":1594,"transactions":9,"vwap":1593},"2025-12-29",18.69,18.61,18.68,80400,{"date":1596,"open":1597,"high":1203,"low":1598,"close":1223,"change":1158,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1223},"2025-12-26",19.01,18.64,-1.16,88000,{"date":1602,"open":1593,"high":1261,"low":1592,"close":1555,"change":404,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1555},"2025-12-24",1.55,110100,{"date":1606,"open":1170,"high":1568,"low":1170,"close":1560,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1560},"2025-12-23",0,69700,{"date":1610,"open":1232,"high":1611,"low":1232,"close":1560,"change":93,"percent_change":1539,"volume":1612,"transactions":9,"vwap":1560},"2025-12-22",18.9,107300,{"date":1614,"open":1615,"high":1550,"low":1574,"close":1616,"change":478,"percent_change":881,"volume":1617,"transactions":9,"vwap":1616},"2025-12-19",18.67,18.49,252400,{"date":1619,"open":1211,"high":1150,"low":1195,"close":1586,"change":1178,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1586},"2025-12-18",1.24,110200,{"date":1623,"open":1624,"high":1561,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-17",18.93,18.33,18.54,-0.39,-2.06,124700,{"date":1631,"open":1545,"high":1632,"low":1187,"close":1624,"change":572,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1624},"2025-12-16",19.43,-2.07,163800,{"date":1636,"open":1151,"high":1637,"low":1638,"close":1639,"change":386,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-15",19.42,19.23,19.33,0.62,129500,{"date":1643,"open":1639,"high":1530,"low":1644,"close":1645,"change":1426,"percent_change":1226,"volume":1646,"transactions":9,"vwap":1645},"2025-12-12",19.14,19.21,152400,{"date":1648,"open":1157,"high":1165,"low":1274,"close":1293,"change":156,"percent_change":731,"volume":1649,"transactions":9,"vwap":1293},"2025-12-11",168800,{"date":1651,"open":1196,"high":1247,"low":1196,"close":1638,"change":26,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1638},"2025-12-10",2.56,216700,{"date":1655,"open":1550,"high":1203,"low":1656,"close":1211,"change":1300,"percent_change":846,"volume":1657,"transactions":9,"vwap":1211},"2025-12-09",18.72,139200,{"date":1659,"open":1660,"high":1624,"low":1586,"close":1661,"change":25,"percent_change":106,"volume":1662,"transactions":9,"vwap":1661},"2025-12-08",18.91,18.84,102800,{"date":1664,"open":1223,"high":1183,"low":1578,"close":1196,"change":531,"percent_change":810,"volume":1665,"transactions":9,"vwap":1196},"2025-12-05",135300,{"date":1667,"open":1567,"high":1597,"low":1567,"close":1656,"change":93,"percent_change":1539,"volume":1668,"transactions":9,"vwap":1656},"2025-12-04",117800,{"date":1670,"open":1177,"high":1215,"low":1671,"close":1556,"change":838,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1556},"2025-12-03",17.89,2.38,144500,{"date":1675,"open":1676,"high":1202,"low":1677,"close":1678,"change":670,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-02",18.16,18.049999,18.07,0.5,110600,{"date":1682,"open":1683,"high":1567,"low":1684,"close":1685,"change":1226,"percent_change":1027,"volume":1444,"transactions":9,"vwap":1685},"2025-12-01",18.02,17.79,17.98,{"date":1687,"open":1567,"high":1217,"low":1683,"close":1202,"change":357,"percent_change":358,"volume":1688,"transactions":9,"vwap":1202},"2025-11-28",89100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":386,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-26",18.1,18.4,17.99,18.3,0.66,96100,{"date":1698,"open":1231,"high":1699,"low":1700,"close":1701,"change":93,"percent_change":1179,"volume":1702,"transactions":9,"vwap":1701},"2025-11-25",18.43,17.97,18.18,134900,{"date":1704,"open":1231,"high":1202,"low":1705,"close":1706,"change":1394,"percent_change":874,"volume":1707,"transactions":9,"vwap":1706},"2025-11-24",17.81,17.96,158100,{"date":1709,"open":1710,"high":1626,"low":1710,"close":1177,"change":255,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1177},"2025-11-21",17.37,4.13,331500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1546,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",17.59,17.86,17.3,17.42,0.17,319000,{"date":1722,"open":1723,"high":1724,"low":31,"close":1725,"change":358,"percent_change":501,"volume":1634,"transactions":9,"vwap":1725},"2025-11-19",17.4,17.58,17.25,{"date":1727,"open":1728,"high":1729,"low":31,"close":1717,"change":274,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1717},"2025-11-18",17.45,17.66,-1.82,216300,{"date":1733,"open":1734,"high":1197,"low":1715,"close":1735,"change":888,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-17",18.36,17.62,-4.24,191700,{"date":1739,"open":1740,"high":1616,"low":1741,"close":1692,"change":358,"percent_change":1742,"volume":1668,"transactions":9,"vwap":1692},"2025-11-14",18.25,18.059999,-0.27,{"date":1744,"open":1150,"high":1176,"low":1692,"close":1562,"change":1745,"percent_change":1002,"volume":1746,"transactions":9,"vwap":1562},"2025-11-13",-0.65,186100,{"date":1748,"open":1274,"high":376,"low":1163,"close":1274,"change":1432,"percent_change":299,"volume":1749,"transactions":9,"vwap":1274},"2025-11-12",211900,{"date":1751,"open":1645,"high":410,"low":1203,"close":1561,"change":421,"percent_change":236,"volume":1752,"transactions":9,"vwap":1561},"2025-11-11",215200,{"date":1754,"open":1253,"high":1755,"low":1538,"close":1645,"change":1038,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1645},"2025-11-10",20.41,-1.18,385600,{"date":1759,"open":488,"high":488,"low":1638,"close":1273,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1273},"2025-11-07",-1.21,-5.86,309500,{"date":1764,"open":1765,"high":1473,"low":367,"close":458,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":458},"2025-11-06",21.84,-2.34,-10.18,319100,{"date":1770,"open":1771,"high":994,"low":1358,"close":1416,"change":1719,"percent_change":92,"volume":1772,"transactions":9,"vwap":1416},"2025-11-05",22.91,189900,{"date":1774,"open":1416,"high":1775,"low":1448,"close":1424,"change":1420,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1424},"2025-11-04",23.12,-2.23,174900,{"date":1779,"open":1780,"high":746,"low":1484,"close":657,"change":64,"percent_change":1781,"volume":1782,"transactions":9,"vwap":657},"2025-11-03",22.93,1.97,192300,{"date":1784,"open":1785,"high":1110,"low":1399,"close":1431,"change":224,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1431},"2025-10-31",22.95,-0.35,174800,{"date":1789,"open":921,"high":647,"low":485,"close":1790,"change":1394,"percent_change":888,"volume":1791,"transactions":9,"vwap":1790},"2025-10-30",22.97,119600,{"date":1793,"open":1794,"high":686,"low":677,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-29",23.46,23.15,-0.36,-1.53,150200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1007,"change":86,"percent_change":387,"volume":1804,"transactions":9,"vwap":1007},"2025-10-28",23.41,23.58,23.07,72200,{"date":1806,"open":1807,"high":722,"low":678,"close":931,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":931},"2025-10-27",23.78,-0.3,-1.27,124200,{"date":1812,"open":728,"high":728,"low":1794,"close":1813,"change":934,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-24",23.67,1.28,76400,{"date":1817,"open":1818,"high":1006,"low":1818,"close":931,"change":1152,"percent_change":1819,"volume":1820,"transactions":9,"vwap":931},"2025-10-23",23.11,1.13,70500,{"date":1822,"open":1823,"high":628,"low":1824,"close":1818,"change":1394,"percent_change":1319,"volume":1825,"transactions":9,"vwap":1818},"2025-10-22",23.33,22.86,113400,{"date":1827,"open":1828,"high":628,"low":639,"close":1012,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1012},"2025-10-21",22.83,0.37,1.61,142000,{"date":1833,"open":1384,"high":1834,"low":1384,"close":1088,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1088},"2025-10-20",22.96,0.79,3.57,132200,{"date":1839,"open":1418,"high":1447,"low":1840,"close":1377,"change":761,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1377},"2025-10-17",21.99,-1.07,107700,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1102,"change":1627,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1102},"2025-10-16",22.72,22.15,-1.71,139800,{"date":1850,"open":677,"high":999,"low":1851,"close":1065,"change":25,"percent_change":347,"volume":1852,"transactions":9,"vwap":1065},"2025-10-15",22.49,135700,{"date":1854,"open":1855,"high":1079,"low":1855,"close":979,"change":1280,"percent_change":1856,"volume":1857,"transactions":9,"vwap":979},"2025-10-14",21.59,3.56,180800,{"date":1859,"open":1860,"high":1376,"low":1861,"close":1385,"change":1178,"percent_change":146,"volume":1862,"transactions":9,"vwap":1385},"2025-10-13",21.95,21.55,130300,{"date":1864,"open":1449,"high":1448,"low":1865,"close":1866,"change":1742,"percent_change":1294,"volume":1867,"transactions":9,"vwap":1866},"2025-10-10",21.58,21.65,132700,{"date":1869,"open":1466,"high":1448,"low":1765,"close":1870,"change":679,"percent_change":1587,"volume":1871,"transactions":9,"vwap":1870},"2025-10-09",21.92,115400,{"date":1873,"open":1846,"high":1874,"low":1875,"close":1466,"change":214,"percent_change":136,"volume":1876,"transactions":9,"vwap":1466},"2025-10-08",22.18,21.75,112300,{"date":1878,"open":979,"high":993,"low":1879,"close":1870,"change":1338,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1870},"2025-10-07",21.7,-3.27,170400,{"date":1883,"open":1884,"high":628,"low":1410,"close":979,"change":431,"percent_change":1885,"volume":1886,"transactions":9,"vwap":979},"2025-10-06",23.36,-1.99,137000,{"date":1888,"open":951,"high":1889,"low":659,"close":1775,"change":274,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1775},"2025-10-03",23.62,-1.37,167100,{"date":1893,"open":1894,"high":1895,"low":657,"close":922,"change":501,"percent_change":1896,"volume":1373,"transactions":9,"vwap":922},"2025-10-02",23.81,23.85,-1.22,{"date":1898,"open":951,"high":1807,"low":1818,"close":1073,"change":386,"percent_change":100,"volume":1899,"transactions":9,"vwap":1073},"2025-10-01",118200,{"date":1901,"open":914,"high":498,"low":931,"close":1902,"change":86,"percent_change":387,"volume":1903,"transactions":9,"vwap":1902},"2025-09-30",23.61,259900,{"date":1905,"open":1906,"high":705,"low":1086,"close":1417,"change":1158,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1417},"2025-09-29",23.83,-0.93,123600,{"date":1910,"open":616,"high":722,"low":914,"close":721,"change":531,"percent_change":328,"volume":1787,"transactions":9,"vwap":721},"2025-09-26",{"date":1912,"open":999,"high":721,"low":1913,"close":1813,"change":204,"percent_change":1914,"volume":1787,"transactions":9,"vwap":1813},"2025-09-25",22.68,1.33,{"date":1916,"open":737,"high":686,"low":978,"close":1884,"change":235,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1884},"2025-09-24",-0.55,201700,{"date":1920,"open":1921,"high":760,"low":978,"close":1922,"change":1158,"percent_change":1907,"volume":1923,"transactions":9,"vwap":1922},"2025-09-23",23.8,23.49,188900,{"date":1925,"open":1093,"high":686,"low":921,"close":1064,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1064},"2025-09-22",0.33,1.41,190600,{"date":1930,"open":1931,"high":1932,"low":1795,"close":1933,"change":500,"percent_change":1808,"volume":1934,"transactions":9,"vwap":1933},"2025-09-19",23.53,23.59,23.38,839300,{"date":1936,"open":486,"high":1931,"low":659,"close":916,"change":1044,"percent_change":967,"volume":1937,"transactions":9,"vwap":916},"2025-09-18",159500,{"date":1939,"open":1026,"high":971,"low":1940,"close":913,"change":1307,"percent_change":1941,"volume":1942,"transactions":9,"vwap":913},"2025-09-17",22.81,-1.42,131300,{"date":1944,"open":1945,"high":1093,"low":1946,"close":1085,"change":111,"percent_change":1138,"volume":1947,"transactions":9,"vwap":1085},"2025-09-16",22.87,22.77,130200,{"date":1949,"open":932,"high":657,"low":987,"close":1790,"change":1679,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1790},"2025-09-15",2.23,228400,{"date":1953,"open":985,"high":1954,"low":1419,"close":1358,"change":1074,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1358},"2025-09-12",22.8,-1.83,160100,{"date":1958,"open":1399,"high":1780,"low":1959,"close":1431,"change":85,"percent_change":1022,"volume":1960,"transactions":9,"vwap":1431},"2025-09-11",22.45,160400,{"date":1962,"open":1001,"high":486,"low":1376,"close":924,"change":116,"percent_change":467,"volume":1963,"transactions":9,"vwap":924},"2025-09-10",461800,{"date":1965,"open":752,"high":752,"low":1112,"close":1845,"change":1496,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1845},"2025-09-09",-4.66,421700,{"date":1969,"open":931,"high":498,"low":994,"close":1906,"change":1970,"percent_change":1359,"volume":1971,"transactions":9,"vwap":1906},"2025-09-08",0.54,309900,{"date":1973,"open":669,"high":1895,"low":1780,"close":1012,"change":156,"percent_change":1719,"volume":1974,"transactions":9,"vwap":1012},"2025-09-05",125100,{"date":1976,"open":1424,"high":1823,"low":987,"close":669,"change":57,"percent_change":1166,"volume":1977,"transactions":9,"vwap":669},"2025-09-04",130100,{"date":1979,"open":1946,"high":930,"low":1959,"close":1065,"change":1519,"percent_change":1300,"volume":1657,"transactions":9,"vwap":1065},"2025-09-03",{"date":1981,"open":1109,"high":659,"low":1392,"close":932,"change":309,"percent_change":1745,"volume":1982,"transactions":9,"vwap":932},"2025-09-02",126700,{"date":1984,"open":1785,"high":933,"low":1824,"close":1780,"change":357,"percent_change":818,"volume":1985,"transactions":9,"vwap":1780},"2025-08-29",133600,{"date":1987,"open":1000,"high":1988,"low":1447,"close":1989,"change":1926,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-28",23.16,22.94,1.46,227900,{"date":1993,"open":1785,"high":933,"low":1994,"close":1399,"change":1917,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1399},"2025-08-27",22.42,-2.37,326900,{"date":1998,"open":1999,"high":669,"low":1087,"close":1988,"change":43,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1988},"2025-08-26",22.58,2.57,286500,{"date":2003,"open":2004,"high":1064,"low":995,"close":1999,"change":1582,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1999},"2025-08-25",23.6,-4.56,326300,{"date":2008,"open":2009,"high":752,"low":2010,"close":737,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":737},"2025-08-22",21.16,21.040001,3.26,15.98,640900,{"date":2015,"open":1464,"high":1795,"low":2016,"close":1131,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1131},"2025-08-21",20.059999,1.1,5.7,618800,{"date":2021,"open":1555,"high":1148,"low":1237,"close":1286,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1286},"2025-08-20",0.32,1.69,179600,{"date":2026,"open":1163,"high":1632,"low":1611,"close":2027,"change":299,"percent_change":1152,"volume":2028,"transactions":9,"vwap":2027},"2025-08-19",18.98,129000,{"date":2030,"open":1293,"high":2031,"low":1660,"close":1624,"change":1786,"percent_change":1730,"volume":2032,"transactions":9,"vwap":1624},"2025-08-18",19.66,119100,{"date":2034,"open":326,"high":1311,"low":1660,"close":420,"change":442,"percent_change":1420,"volume":2035,"transactions":9,"vwap":420},"2025-08-15",332700,{"date":2037,"open":364,"high":1259,"low":2038,"close":2039,"change":501,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-14",19.19,19.38,-1.47,102100,{"date":2043,"open":466,"high":400,"low":1247,"close":418,"change":93,"percent_change":1819,"volume":2044,"transactions":9,"vwap":418},"2025-08-13",103300,{"date":2046,"open":2047,"high":356,"low":2047,"close":1253,"change":146,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1253},"2025-08-12",18.57,5.76,143200,{"date":2051,"open":1694,"high":1170,"low":1580,"close":2052,"change":156,"percent_change":93,"volume":2053,"transactions":9,"vwap":2052},"2025-08-11",18.39,79800,{"date":2055,"open":2056,"high":1268,"low":1625,"close":2057,"change":810,"percent_change":387,"volume":2058,"transactions":9,"vwap":2057},"2025-08-08",18.42,18.35,48000,{"date":2060,"open":1615,"high":1615,"low":1573,"close":2061,"change":873,"percent_change":2062,"volume":1588,"transactions":9,"vwap":2061},"2025-08-07",18.24,-1.35,{"date":2064,"open":1216,"high":1268,"low":2065,"close":1616,"change":2022,"percent_change":1126,"volume":1621,"transactions":9,"vwap":1616},"2025-08-06",17.92,{"date":2067,"open":1694,"high":2068,"low":1700,"close":1580,"change":235,"percent_change":176,"volume":2069,"transactions":9,"vwap":1580},"2025-08-05",18.31,91300,{"date":2071,"open":2072,"high":1567,"low":2072,"close":1694,"change":204,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1694},"2025-08-04",18.08,1.72,67300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1693,"change":1226,"percent_change":1027,"volume":2080,"transactions":9,"vwap":1693},"2025-08-01",17.91,18.26,17.65,108500,{"date":2082,"open":2083,"high":2084,"low":1678,"close":1694,"change":2085,"percent_change":1218,"volume":2086,"transactions":9,"vwap":1694},"2025-07-31",18.11,18.38,0.07,93400,{"date":2088,"open":1625,"high":1615,"low":1741,"close":2089,"change":818,"percent_change":1158,"volume":1535,"transactions":9,"vwap":2089},"2025-07-30",18.23,{"date":2091,"open":1237,"high":1237,"low":2089,"close":2092,"change":572,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-29",18.27,-2.14,95700,{"date":2096,"open":2097,"high":1176,"low":2068,"close":1615,"change":988,"percent_change":1467,"volume":2098,"transactions":9,"vwap":1615},"2025-07-28",18.87,99100,{"date":2100,"open":2101,"high":1544,"low":1671,"close":2102,"change":973,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-25",18.12,18.83,4.9,134500,{"date":2106,"open":2107,"high":2072,"low":2108,"close":2109,"change":309,"percent_change":1014,"volume":2110,"transactions":9,"vwap":2109},"2025-07-24",18,17.8,17.95,74700,{"date":2112,"open":2113,"high":1216,"low":1715,"close":1691,"change":163,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1691},"2025-07-23",17.76,3.13,72500,{"date":2117,"open":2118,"high":2119,"low":1717,"close":2120,"change":2085,"percent_change":329,"volume":2121,"transactions":9,"vwap":2120},"2025-07-22",17.44,17.69,17.55,86200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":442,"percent_change":1105,"volume":2128,"transactions":9,"vwap":2127},"2025-07-21",17.61,17.88,17.46,17.48,74300,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1724,"change":299,"percent_change":404,"volume":2133,"transactions":9,"vwap":1724},"2025-07-18",17.67,17.5,81400,{"date":2135,"open":2136,"high":2137,"low":2126,"close":2138,"change":531,"percent_change":810,"volume":2139,"transactions":9,"vwap":2138},"2025-07-17",17.49,17.78,17.53,145100,{"date":2141,"open":2127,"high":2142,"low":2143,"close":2144,"change":86,"percent_change":832,"volume":2145,"transactions":9,"vwap":2144},"2025-07-16",17.84,17.2,17.51,102700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1710,"change":1742,"percent_change":1797,"volume":2151,"transactions":9,"vwap":1710},"2025-07-15",17.71,17.9,17.35,79300,{"date":2153,"open":2120,"high":2154,"low":2155,"close":2156,"change":818,"percent_change":1038,"volume":2157,"transactions":9,"vwap":2156},"2025-07-14",17.68,17.38,17.64,64900,{"date":2159,"open":2149,"high":2149,"low":1735,"close":2154,"change":1307,"percent_change":1955,"volume":2160,"transactions":9,"vwap":2154},"2025-07-11",83200,{"date":2162,"open":2119,"high":1580,"low":2119,"close":2163,"change":1178,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-10",18.01,1.29,97900,{"date":2167,"open":2168,"high":2169,"low":2132,"close":2137,"change":386,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2137},"2025-07-09",17.74,17.85,0.68,73700,{"date":2173,"open":2174,"high":1685,"low":2156,"close":1729,"change":156,"percent_change":1178,"volume":2175,"transactions":9,"vwap":1729},"2025-07-08",17.73,96900,{"date":2177,"open":2178,"high":2109,"low":2179,"close":1735,"change":1038,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1735},"2025-07-07",17.72,17.56,-1.29,91000,{"date":2183,"open":1729,"high":2149,"low":1729,"close":2169,"change":111,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2169},"2025-07-03",1.36,43600,{"date":2187,"open":2188,"high":1729,"low":31,"close":2124,"change":1829,"percent_change":1166,"volume":2189,"transactions":9,"vwap":2124},"2025-07-02",17.27,78800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1178,"percent_change":2196,"volume":2133,"transactions":9,"vwap":2195},"2025-07-01",16.94,17.47,16.92,17.24,1.35,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":500,"percent_change":193,"volume":2202,"transactions":9,"vwap":2201},"2025-06-30",17.12,17.23,17.01,71400,{"date":2204,"open":2205,"high":2150,"low":2206,"close":2207,"change":85,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-27",16.73,16.6,17.08,2.03,314100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":300,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-26",16.55,16.77,16.52,16.74,1.52,86600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":761,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-25",16.7,16.72,16.48,16.49,-1.43,80000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2205,"change":25,"percent_change":387,"volume":2231,"transactions":9,"vwap":2205},"2025-06-24",16.71,16.86,16.57,71200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":141,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-23",16.2,16.63,16.1,2.84,104800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":818,"percent_change":873,"volume":2245,"transactions":9,"vwap":2244},"2025-06-20",16.33,16.45,16.15,16.17,189100,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":810,"percent_change":2170,"volume":2251,"transactions":9,"vwap":2250},"2025-06-18",16.049999,16.44,16.21,85600,{"date":2253,"open":2254,"high":2214,"low":2255,"close":2236,"change":500,"percent_change":1262,"volume":2256,"transactions":9,"vwap":2236},"2025-06-17",16.01,16,88800,{"date":2258,"open":2250,"high":2259,"low":2260,"close":2244,"change":2261,"percent_change":1829,"volume":2262,"transactions":9,"vwap":2244},"2025-06-16",16.38,16.14,0.06,68600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":846,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-13",16.3,16.37,16.07,16.11,-2.89,84900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2085,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-12",16.4,16.65,16.26,16.59,0.42,76200,{"date":2280,"open":2220,"high":2281,"low":2242,"close":2214,"change":358,"percent_change":1808,"volume":2282,"transactions":9,"vwap":2214},"2025-06-11",16.79,79500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2230,"change":93,"percent_change":2196,"volume":1575,"transactions":9,"vwap":2230},"2025-06-10",16.36,16.76,16.35,{"date":2289,"open":2249,"high":2290,"low":2250,"close":2287,"change":670,"percent_change":163,"volume":2291,"transactions":9,"vwap":2287},"2025-06-09",16.53,166100,{"date":2293,"open":2294,"high":2295,"low":2234,"close":2275,"change":747,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2275},"2025-06-06",16.39,16.5,1.12,133000,{"date":2299,"open":2265,"high":2273,"low":2255,"close":2300,"change":2301,"percent_change":2180,"volume":2302,"transactions":9,"vwap":2300},"2025-06-05",16.08,-0.21,106400,{"date":2304,"open":2305,"high":2306,"low":2275,"close":2305,"change":156,"percent_change":300,"volume":2307,"transactions":9,"vwap":2305},"2025-06-04",16.29,16.47,87900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1152,"percent_change":1054,"volume":2314,"transactions":9,"vwap":2313},"2025-06-03",16.059999,16.42,15.99,16.25,88300,{"date":2316,"open":2234,"high":2317,"low":2318,"close":2312,"change":478,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2312},"2025-06-02",16.43,15.92,-1.72,161800,{"date":2322,"open":2266,"high":2259,"low":2244,"close":2323,"change":988,"percent_change":2324,"volume":1680,"transactions":9,"vwap":2323},"2025-05-30",16.27,-0.97,{"date":2326,"open":2268,"high":2242,"low":2268,"close":2317,"change":329,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2317},"2025-05-29",2.5,114700,{"date":2330,"open":2331,"high":2310,"low":2332,"close":2333,"change":25,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-28",15.9,15.76,16.030001,0.63,167400,{"date":2337,"open":2338,"high":2248,"low":2339,"close":2340,"change":204,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",15.88,15.62,15.93,1.98,97300,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2339,"change":358,"percent_change":274,"volume":2347,"transactions":9,"vwap":2339},"2025-05-23",15.31,15.71,73500,{"date":2349,"open":2350,"high":2351,"low":2339,"close":2352,"change":235,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-22",15.7,15.91,15.67,-0.82,95000,{"date":2356,"open":2323,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-21",16.32,15.78,15.8,-0.68,-4.13,83700,{"date":2364,"open":2242,"high":2206,"low":2365,"close":2222,"change":357,"percent_change":1426,"volume":2366,"transactions":9,"vwap":2222},"2025-05-20",16.23,71100,{"date":2368,"open":2369,"high":2206,"low":2369,"close":2223,"change":1178,"percent_change":1927,"volume":2370,"transactions":9,"vwap":2223},"2025-05-19",16.02,99200,{"date":2372,"open":2241,"high":2285,"low":2365,"close":2275,"change":500,"percent_change":1262,"volume":2373,"transactions":9,"vwap":2275},"2025-05-16",85000,{"date":2375,"open":2376,"high":2377,"low":2310,"close":2241,"change":25,"percent_change":1640,"volume":2378,"transactions":9,"vwap":2241},"2025-05-15",16.22,16.51,101800,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2365,"change":552,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2365},"2025-05-14",16.64,16.19,-2.81,155000,{"date":2386,"open":2220,"high":2387,"low":2388,"close":2220,"change":731,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2220},"2025-05-13",17.09,16.66,1.27,110300,{"date":2392,"open":2214,"high":2206,"low":2265,"close":2223,"change":1044,"percent_change":1475,"volume":2393,"transactions":9,"vwap":2223},"2025-05-12",125000,{"date":2395,"open":2268,"high":2376,"low":2396,"close":2318,"change":116,"percent_change":2397,"volume":1600,"transactions":9,"vwap":2318},"2025-05-09",15.85,-1.06,{"date":2399,"open":2400,"high":2313,"low":2400,"close":2401,"change":100,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-08",15.72,16.09,3.27,109300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":25,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-07",15.59,15.68,15.41,15.58,0.65,119900,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":818,"percent_change":1427,"volume":2417,"transactions":9,"vwap":2416},"2025-05-06",15.32,15.74,15.48,108100,{"date":2419,"open":2350,"high":2312,"low":2420,"close":2421,"change":1262,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-05",15.51,15.52,-2.7,106100,{"date":2425,"open":2426,"high":2369,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-02",15.4,15.37,15.95,0.69,4.52,155400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1719,"percent_change":1819,"volume":2438,"transactions":9,"vwap":2437},"2025-05-01",15.1,15.46,15.08,15.26,118000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1300,"percent_change":925,"volume":2445,"transactions":9,"vwap":2444},"2025-04-30",14.96,15.17,14.5,15.09,211100,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":106,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-04-29",14.61,15.2,15.18,3.62,177200,{"date":2454,"open":2455,"high":2456,"low":2443,"close":2457,"change":1158,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-04-28",14.86,15.11,14.65,-1.48,244500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":739,"percent_change":601,"volume":2466,"transactions":9,"vwap":2465},"2025-04-25",14.55,14.88,13.78,14.87,331800,{"date":186,"open":2468,"high":2469,"low":182,"close":2470,"change":358,"percent_change":1275,"volume":2471,"transactions":9,"vwap":2470},14.76,15.81,14.71,378900]