[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POWR":3,"homepage-market-summary":30,"stock-historical-POWR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"POWR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Power Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2972,0.332988,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.67,25.13,25.68,25.1,24.88,0.79,3.18,219206.069684,28.44,23.18,143365.0838066534,47.3,3690,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.96,102172,37292736.03547,14.6,"2025-04-24",[184,187,196,207,217,226,236,246,257,267,278,288,298,308,318,326,334,342,353,363,373,383,393,402,412,421,430,438,448,457,465,474,483,493,503,514,525,533,543,551,561,571,581,592,600,610,621,629,638,647,658,667,676,685,693,700,709,715,724,733,741,750,757,761,767,775,782,790,799,807,814,823,831,837,844,849,856,863,870,876,881,886,890,896,900,906,913,919,923,929,935,941,946,952,957,962,967,972,978,983,989,993,998,1006,1010,1015,1020,1025,1029,1035,1040,1044,1048,1051,1054,1059,1063,1068,1071,1077,1081,1086,1089,1096,1102,1107,1113,1117,1121,1127,1131,1135,1141,1146,1150,1154,1159,1165,1171,1175,1178,1182,1188,1192,1196,1199,1202,1206,1210,1214,1219,1222,1225,1229,1233,1237,1241,1244,1247,1251,1256,1259,1262,1265,1270,1275,1281,1286,1292,1295,1301,1307,1313,1318,1323,1328,1333,1341,1346,1352,1360,1364,1370,1377,1385,1392,1399,1407,1412,1421,1428,1433,1437,1440,1444,1448,1453,1457,1463,1467,1472,1478,1484,1489,1494,1497,1501,1505,1510,1514,1518,1522,1527,1533,1539,1545,1549,1555,1558,1563,1568,1572,1575,1579,1583,1586,1589,1593,1598,1601,1605,1609,1612,1617,1621,1624,1629,1632,1635,1640,1644,1648,1653,1658,1662,1667,1672,1675,1679,1683,1685,1688,1693,1697,1700,1703,1706,1710,1713,1717,1719,1723,1727,1730,1734,1737,1739,1742,1745,1748,1752,1754,1757,1763,1765,1769,1772,1775,1779,1782,1784,1787,1791,1794,1800,1803,1806,1808,1811,1814,1819,1822,1824,1827,1830,1832,1837,1840,1842,1847,1851,1856,1859,1861,1864,1867,1871,1874,1878,1882,1887,1890,1894,1898,1900,1904,1909,1912,1916,1918,1921,1923,1926,1929,1933,1938,1941,1945,1948,1952,1955,1958,1961,1965,1969,1975,1982,1989,1994,2000,2006,2012,2016,2021,2026,2030,2034,2041,2046,2051,2055,2060,2065,2069,2075,2080,2085,2090,2096,2103,2108,2113,2118,2123,2127],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1402,25.4947,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":102,"volume":193,"transactions":194,"vwap":195},"2026-10-05",24.78,25.0399,24.5,0.13,173838.089339,1326,24.8937,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.74,24.94,24.6727,24.75,0.19,0.77,243745.892479,1769,24.7835,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.2,24.56,23.985,0.38,1.57,248178.424546,1508,24.3339,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",24.51,24.18,-0.23,-0.94,179223.124027,1372,24.2857,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":89,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",24.25,24.42,24.17,24.41,0.91,580423.998809,1714,24.2107,{"date":237,"open":238,"high":231,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.38,24.092,24.19,-0.26,-1.06,216087.829786,1579,24.248,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",24.43,24.505,24.28,24.45,0.06,0.25,228576.471647,1420,24.3803,{"date":258,"open":259,"high":260,"low":250,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",24.435,24.4851,24.39,-0.21,-0.85,165606.202788,1322,24.3871,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",24.82,24.84,24.54,24.6,-0.3,-1.2,219934.542845,1651,24.6794,{"date":279,"open":189,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",25.005,24.675,24.9,0.1,0.4,144076.097234,1240,24.8953,{"date":289,"open":270,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",24.89,24.59,24.8,0.07,0.28,180998.715823,1192,24.7756,{"date":299,"open":189,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",24.81,24.5901,24.73,-0.08,-0.32,98403.655606,1097,24.6882,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.91,24.9896,24.66,0.31,1.27,163609.484095,1247,24.7881,{"date":319,"open":302,"high":198,"low":320,"close":191,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",24.31,-0.05,-0.2,254916.181878,1306,24.5091,{"date":327,"open":282,"high":282,"low":271,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.55,-0.29,-1.17,275333.011215,1670,24.6202,{"date":335,"open":336,"high":336,"low":300,"close":270,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",25.19,-0.8,-3.12,316554.264772,2144,24.9301,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",25.72,25.76,25.58,25.64,0.18,0.71,115785.395502,988,25.6601,{"date":354,"open":355,"high":17,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",25.59,25.39,25.46,-0.25,-0.97,223646.885915,1281,25.5448,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":215,"vwap":372},"2026-09-09",26.07,26.1801,25.66,25.71,-0.42,-1.61,221011.085475,25.8402,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",25.83,26.2494,26.13,0.37,1.44,173916.521258,1480,26.1099,{"date":384,"open":385,"high":386,"low":387,"close":345,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",25.61,25.78,25.6,0.17,0.66,217485.046025,1217,25.6823,{"date":394,"open":395,"high":396,"low":397,"close":355,"change":398,"percent_change":22,"volume":399,"transactions":400,"vwap":401},"2026-09-03",25.5,25.69,25.3244,0.2,160794.770572,1244,25.5897,{"date":403,"open":404,"high":405,"low":406,"close":356,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",25.26,25.4,24.96,0.11,0.44,194316.291558,1447,25.2285,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":152,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",25.18,25.28,25.01,0.16,242366.152459,1823,25.146,{"date":422,"open":423,"high":424,"low":20,"close":425,"change":322,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",25.29,25.2988,25.24,-0.79,277839.651196,1583,25.2138,{"date":431,"open":432,"high":432,"low":356,"close":433,"change":73,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",26,25.44,-1.97,140572.647627,1391,25.5721,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":221,"volume":445,"transactions":446,"vwap":447},"2026-08-27",26.2,26.24,25.8001,25.95,-0.06,184875.138972,1488,25.9154,{"date":449,"open":344,"high":450,"low":396,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",26.09,26.01,0.33,1.29,196949.118741,1108,25.9693,{"date":458,"open":459,"high":460,"low":17,"close":19,"change":303,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",25.91,26.035,-0.31,148967.475927,1374,25.7438,{"date":466,"open":467,"high":375,"low":468,"close":345,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",25.75,25.56,-0.07,-0.27,347902.181707,2206,25.6828,{"date":475,"open":476,"high":476,"low":477,"close":375,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",26.29,25.79,-0.35,-1.34,172767.324109,1814,25.9717,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":329,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",26.33,26.52,26.11,26.18,-1.1,151229.13922,1275,26.2784,{"date":494,"open":495,"high":496,"low":476,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",26.71,26.73,26.47,-0.09,-0.34,134021.126902,1341,26.436,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",26.95,27.07,26.488,26.56,-0.555,-2.05,184835.091729,1380,26.6763,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",27.13,27.15,26.945,27.115,0.005,0.02,537350.772059,1726,27.0891,{"date":526,"open":527,"high":517,"low":528,"close":529,"change":89,"percent_change":530,"volume":531,"transactions":176,"vwap":532},"2026-08-14",26.97,26.88,27.11,0.82,123055.142028,27.0985,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":152,"volume":540,"transactions":541,"vwap":542},"2026-08-13",26.9,27.05,26.8301,26.89,0.01,133332.499988,921,26.8913,{"date":544,"open":545,"high":546,"low":547,"close":528,"change":521,"percent_change":293,"volume":548,"transactions":549,"vwap":550},"2026-08-12",27.12,27.22,26.85,130185.811351,1483,26.9759,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",26.58,26.86,26.5575,0.39,1.47,104907.35599,1074,26.7689,{"date":562,"open":563,"high":564,"low":565,"close":497,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",26.66,26.72,26.35,-0.14,-0.53,215353.100713,1936,26.4891,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":253,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",26.55,26.7098,26.31,26.61,0.95,303795.473469,1841,26.57,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",26.515,26.7699,26.34,26.36,-0.16,-0.6,282235.517472,1356,26.5197,{"date":593,"open":594,"high":595,"low":497,"close":486,"change":470,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",26.74,26.84,-1.01,223309.384452,1586,26.6092,{"date":601,"open":602,"high":538,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",26.82,26.3674,26.79,0.15,0.56,311673.044031,2500,26.6711,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",26.21,26.65,26.0244,26.64,0.41,1.56,360787.760419,2348,26.5433,{"date":622,"open":623,"high":553,"low":624,"close":625,"change":398,"percent_change":203,"volume":626,"transactions":627,"vwap":628},"2026-07-31",26.5,26.125,26.23,190116.83665,1304,26.3212,{"date":630,"open":451,"high":631,"low":477,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",26.205,26.03,0.64,2.52,226298.019067,1479,25.9828,{"date":639,"open":640,"high":640,"low":641,"close":356,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",26.1,25.385,-0.59,-2.27,268672.564682,1880,25.6958,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",26.14,26.2708,25.9601,25.98,-0.45,-1.7,347349.775671,1926,26.0412,{"date":659,"open":660,"high":554,"low":661,"close":662,"change":478,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",26.8,26.22,26.43,-1.31,196794.671072,1549,26.4301,{"date":668,"open":506,"high":545,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",26.67,26.78,-0.28,-1.03,194422.55351,1345,26.8669,{"date":677,"open":678,"high":679,"low":564,"close":680,"change":417,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",26.76,27.1,27.06,0.59,203328.398516,1351,27.0098,{"date":686,"open":687,"high":688,"low":687,"close":535,"change":313,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",26.54,26.92,1.17,250669.217348,1430,26.8208,{"date":694,"open":615,"high":584,"low":695,"close":696,"change":82,"percent_change":102,"volume":697,"transactions":698,"vwap":699},"2026-07-21",26.4886,26.59,164713.377645,1295,26.5722,{"date":701,"open":702,"high":547,"low":586,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",26.75,26.45,-0.11,-0.41,229921.289026,1924,26.536,{"date":710,"open":623,"high":604,"low":565,"close":508,"change":711,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",0,209270.970305,1312,26.5939,{"date":716,"open":717,"high":718,"low":719,"close":508,"change":461,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",26.62,26.815,26.4101,-1.15,258141.901797,2059,26.5756,{"date":725,"open":726,"high":727,"low":717,"close":728,"change":322,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",27.17,27.25,26.87,-0.74,352679.301891,2665,26.9405,{"date":734,"open":735,"high":736,"low":535,"close":506,"change":253,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",27.14,27.36,0.93,196684.425966,1400,27.1617,{"date":742,"open":743,"high":744,"low":678,"close":602,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",26.91,27.03,-0.19,-0.7,239993.768885,1898,26.8524,{"date":751,"open":752,"high":753,"low":602,"close":754,"change":755,"percent_change":202,"volume":756,"transactions":9,"vwap":754},"2026-07-10",26.96,27.049999,27.01,0.05,374100,{"date":758,"open":726,"high":759,"low":528,"close":752,"change":755,"percent_change":202,"volume":760,"transactions":9,"vwap":752},"2026-07-09",27.31,291500,{"date":762,"open":743,"high":763,"low":764,"close":743,"change":498,"percent_change":765,"volume":766,"transactions":9,"vwap":743},"2026-07-08",27.040001,26.81,-0.33,357200,{"date":768,"open":769,"high":770,"low":595,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",27.2,27.27,27,-0.39,-1.42,249700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":192,"percent_change":45,"volume":781,"transactions":9,"vwap":780},"2026-07-06",27.44,27.7,27.34,27.39,205600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":704,"volume":789,"transactions":9,"vwap":787},"2026-07-02",27.43,27.52,26.94,27.26,-0.03,485500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",27.78,27.84,27.28,27.29,-0.67,-2.4,178300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":348,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-30",27.81,28.11,27.68,27.96,0.65,597800,{"date":808,"open":809,"high":810,"low":811,"close":792,"change":89,"percent_change":812,"volume":813,"transactions":9,"vwap":792},"2026-06-29",27.72,27.82,27.48,0.8,228400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",27.74,27.87,27.55,27.56,-0.43,-1.54,66000,{"date":824,"open":825,"high":826,"low":792,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",27.91,28.08,27.99,0.42,1.52,237800,{"date":832,"open":833,"high":816,"low":834,"close":835,"change":293,"percent_change":253,"volume":836,"transactions":9,"vwap":835},"2026-06-24",27.53,27.42,27.57,142900,{"date":838,"open":839,"high":809,"low":794,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",27.47,27.5,-0.55,-1.96,495100,{"date":845,"open":792,"high":802,"low":809,"close":846,"change":556,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",28.049999,1.41,149900,{"date":850,"open":851,"high":852,"low":784,"close":853,"change":81,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",27.64,27.85,27.66,1.24,129800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":498,"percent_change":765,"volume":862,"transactions":9,"vwap":861},"2026-06-17",27.38,27.6,27.19,27.32,111700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":252,"percent_change":89,"volume":869,"transactions":9,"vwap":868},"2026-06-16",27.4,27.73,27.3,27.41,148200,{"date":871,"open":861,"high":840,"low":872,"close":873,"change":874,"percent_change":875,"volume":781,"transactions":9,"vwap":873},"2026-06-15",27.21,27.35,0.23,0.85,{"date":877,"open":728,"high":878,"low":595,"close":545,"change":616,"percent_change":879,"volume":880,"transactions":9,"vwap":545},"2026-06-12",27.23,1.54,139200,{"date":882,"open":883,"high":743,"low":883,"close":495,"change":52,"percent_change":884,"volume":885,"transactions":9,"vwap":495},"2026-06-11",26.48,1.87,238700,{"date":887,"open":702,"high":535,"low":661,"close":661,"change":588,"percent_change":888,"volume":889,"transactions":9,"vwap":661},"2026-06-10",-2.24,88700,{"date":891,"open":892,"high":735,"low":893,"close":602,"change":566,"percent_change":894,"volume":895,"transactions":9,"vwap":602},"2026-06-09",27.08,26.32,-0.52,469300,{"date":897,"open":784,"high":784,"low":688,"close":752,"change":241,"percent_change":898,"volume":899,"transactions":9,"vwap":752},"2026-06-08",-0.96,137400,{"date":901,"open":902,"high":816,"low":529,"close":546,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":546},"2026-06-05",27.65,-0.62,-2.23,127700,{"date":907,"open":908,"high":909,"low":910,"close":793,"change":911,"percent_change":407,"volume":912,"transactions":9,"vwap":793},"2026-06-04",27.63,27.94,27.45,0.03,106400,{"date":914,"open":915,"high":916,"low":917,"close":801,"change":788,"percent_change":704,"volume":918,"transactions":9,"vwap":801},"2026-06-03",27.83,28.12,27.77,274700,{"date":920,"open":865,"high":852,"low":861,"close":793,"change":38,"percent_change":921,"volume":922,"transactions":9,"vwap":793},"2026-06-02",2.13,281700,{"date":924,"open":925,"high":835,"low":769,"close":787,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":787},"2026-06-01",27.49,-0.54,-1.94,159800,{"date":930,"open":827,"high":916,"low":859,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",27.8,-0.1,-0.36,182500,{"date":936,"open":937,"high":938,"low":931,"close":939,"change":444,"percent_change":262,"volume":940,"transactions":9,"vwap":939},"2026-05-28",27.97,28.13,27.9,244000,{"date":942,"open":846,"high":802,"low":931,"close":804,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":804},"2026-05-27",-0.18,-0.64,247200,{"date":947,"open":948,"high":949,"low":937,"close":950,"change":556,"percent_change":847,"volume":951,"transactions":9,"vwap":950},"2026-05-26",28.07,28.33,28.14,468300,{"date":953,"open":859,"high":915,"low":873,"close":954,"change":955,"percent_change":689,"volume":956,"transactions":9,"vwap":954},"2026-05-22",27.75,0.32,350700,{"date":958,"open":878,"high":818,"low":769,"close":784,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":784},"2026-05-21",0.27,0.99,157800,{"date":963,"open":878,"high":861,"low":964,"close":965,"change":605,"percent_change":606,"volume":966,"transactions":9,"vwap":965},"2026-05-20",27.030001,27.16,134400,{"date":968,"open":602,"high":726,"low":696,"close":754,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":754},"2026-05-19",-0.01,-0.04,346400,{"date":973,"open":819,"high":859,"low":764,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-18",27.02,-0.47,-1.71,248700,{"date":979,"open":859,"high":859,"low":873,"close":925,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":925},"2026-05-15",-0.48,-1.72,161300,{"date":984,"open":851,"high":937,"low":985,"close":937,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":937},"2026-05-14",27.51,0.36,1.3,241700,{"date":990,"open":810,"high":939,"low":777,"close":991,"change":303,"percent_change":329,"volume":992,"transactions":9,"vwap":991},"2026-05-13",27.61,1643300,{"date":994,"open":801,"high":801,"low":861,"close":995,"change":221,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-12",27.69,-0.82,286900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":52,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-11",27.58,28.030001,27.46,27.92,1.79,264900,{"date":1007,"open":866,"high":1008,"low":858,"close":784,"change":969,"percent_change":970,"volume":1009,"transactions":9,"vwap":784},"2026-05-08",27.79,268600,{"date":1011,"open":826,"high":1012,"low":858,"close":777,"change":66,"percent_change":1013,"volume":1014,"transactions":9,"vwap":777},"2026-05-07",28.09,-2.56,662900,{"date":1016,"open":1017,"high":1017,"low":939,"close":1018,"change":444,"percent_change":262,"volume":1019,"transactions":9,"vwap":1018},"2026-05-06",28.35,28.16,227400,{"date":1021,"open":1018,"high":25,"low":1022,"close":1023,"change":605,"percent_change":102,"volume":1024,"transactions":9,"vwap":1023},"2026-05-05",28.059999,28.22,374400,{"date":1026,"open":846,"high":1027,"low":1003,"close":948,"change":755,"percent_change":348,"volume":1028,"transactions":9,"vwap":948},"2026-05-04",28.32,228900,{"date":1030,"open":1023,"high":1031,"low":1032,"close":1033,"change":711,"percent_change":711,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",28.24,28.01,28.02,213100,{"date":1036,"open":925,"high":826,"low":780,"close":1033,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1033},"2026-04-30",0.94,3.47,273000,{"date":1041,"open":910,"high":985,"low":753,"close":892,"change":241,"percent_change":1042,"volume":1043,"transactions":9,"vwap":892},"2026-04-29",-0.95,79200,{"date":1045,"open":834,"high":839,"low":679,"close":779,"change":1046,"percent_change":841,"volume":1047,"transactions":9,"vwap":779},"2026-04-28",-0.15,128600,{"date":1049,"open":991,"high":803,"low":873,"close":925,"change":911,"percent_change":407,"volume":1050,"transactions":9,"vwap":925},"2026-04-27",189900,{"date":1052,"open":819,"high":819,"low":759,"close":1002,"change":469,"percent_change":358,"volume":1053,"transactions":9,"vwap":1002},"2026-04-24",195400,{"date":1055,"open":771,"high":1056,"low":771,"close":833,"change":389,"percent_change":1057,"volume":1058,"transactions":9,"vwap":833},"2026-04-23",27.59,2.46,239300,{"date":1060,"open":554,"high":679,"low":660,"close":728,"change":284,"percent_change":1061,"volume":1062,"transactions":9,"vwap":728},"2026-04-22",1.51,162000,{"date":1064,"open":564,"high":678,"low":1065,"close":497,"change":1046,"percent_change":1066,"volume":1067,"transactions":9,"vwap":497},"2026-04-21",26.38,-0.56,104500,{"date":1069,"open":594,"high":660,"low":573,"close":717,"change":587,"percent_change":588,"volume":1070,"transactions":9,"vwap":717},"2026-04-20",87500,{"date":1072,"open":1073,"high":764,"low":1074,"close":670,"change":1075,"percent_change":22,"volume":1076,"transactions":9,"vwap":670},"2026-04-17",26.6,26.39,0.21,90600,{"date":1078,"open":1079,"high":1073,"low":586,"close":580,"change":152,"percent_change":605,"volume":1080,"transactions":9,"vwap":580},"2026-04-16",26.53,152100,{"date":1082,"open":1083,"high":1083,"low":497,"close":1079,"change":329,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1079},"2026-04-15",26.83,-1.08,97000,{"date":1087,"open":528,"high":528,"low":573,"close":602,"change":755,"percent_change":202,"volume":1088,"transactions":9,"vwap":602},"2026-04-14",186900,{"date":1090,"open":786,"high":1091,"low":615,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-13",27.059999,26.77,-0.24,-0.89,100600,{"date":1097,"open":786,"high":1098,"low":688,"close":754,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":754},"2026-04-10",27.18,0.08,0.3,54200,{"date":1103,"open":669,"high":545,"low":669,"close":1104,"change":398,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-09",26.93,0.75,105400,{"date":1108,"open":717,"high":678,"low":1109,"close":496,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":496},"2026-04-08",26.49,0.52,1.98,67400,{"date":1114,"open":1115,"high":441,"low":451,"close":612,"change":755,"percent_change":202,"volume":1116,"transactions":9,"vwap":612},"2026-04-07",26.059999,38900,{"date":1118,"open":649,"high":625,"low":640,"close":1119,"change":711,"percent_change":711,"volume":1120,"transactions":9,"vwap":1119},"2026-04-06",26.16,55500,{"date":1122,"open":450,"high":1123,"low":1124,"close":1119,"change":943,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1119},"2026-04-02",26.46,26.040001,-0.68,59100,{"date":1128,"open":1129,"high":1109,"low":1129,"close":585,"change":407,"percent_change":828,"volume":1130,"transactions":9,"vwap":585},"2026-04-01",26.25,88900,{"date":1132,"open":443,"high":625,"low":1133,"close":625,"change":212,"percent_change":557,"volume":1134,"transactions":9,"vwap":625},"2026-03-31",25.82,69200,{"date":1136,"open":1079,"high":1079,"low":1137,"close":1138,"change":499,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-30",25.73,25.85,-1.3,62100,{"date":1142,"open":1143,"high":1079,"low":377,"close":1144,"change":252,"percent_change":874,"volume":1145,"transactions":9,"vwap":1144},"2026-03-27",26.15,26.19,379600,{"date":1147,"open":703,"high":580,"low":1148,"close":377,"change":841,"percent_change":1149,"volume":1140,"transactions":9,"vwap":377},"2026-03-26",26.12,-2.06,{"date":1151,"open":669,"high":764,"low":573,"close":1152,"change":253,"percent_change":577,"volume":1153,"transactions":9,"vwap":1152},"2026-03-25",26.68,85400,{"date":1155,"open":1156,"high":573,"low":1156,"close":662,"change":616,"percent_change":1157,"volume":1158,"transactions":9,"vwap":662},"2026-03-24",25.8,1.58,86200,{"date":1160,"open":1161,"high":476,"low":1162,"close":1163,"change":378,"percent_change":379,"volume":1164,"transactions":9,"vwap":1163},"2026-03-23",25.96,25.9,26.02,121900,{"date":1166,"open":497,"high":687,"low":346,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-20",25.65,-0.81,-3.06,52400,{"date":1172,"open":661,"high":573,"low":1173,"close":1123,"change":283,"percent_change":212,"volume":1174,"transactions":9,"vwap":1123},"2026-03-19",26.030001,58300,{"date":1176,"open":1109,"high":508,"low":575,"close":586,"change":469,"percent_change":241,"volume":1177,"transactions":9,"vwap":586},"2026-03-18",41000,{"date":1179,"open":553,"high":553,"low":1180,"close":662,"change":469,"percent_change":241,"volume":1181,"transactions":9,"vwap":662},"2026-03-17",26.4,63600,{"date":1183,"open":1079,"high":1184,"low":585,"close":623,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":623},"2026-03-16",26.63,0.35,1.34,58100,{"date":1189,"open":1190,"high":497,"low":1143,"close":1143,"change":911,"percent_change":407,"volume":1191,"transactions":9,"vwap":1143},"2026-03-13",26.3,68200,{"date":1193,"open":1194,"high":1065,"low":1163,"close":1148,"change":444,"percent_change":221,"volume":1195,"transactions":9,"vwap":1148},"2026-03-12",26.049999,57200,{"date":1197,"open":1143,"high":575,"low":432,"close":488,"change":755,"percent_change":202,"volume":1198,"transactions":9,"vwap":488},"2026-03-11",89400,{"date":1200,"open":640,"high":1065,"low":640,"close":377,"change":152,"percent_change":605,"volume":1201,"transactions":9,"vwap":377},"2026-03-10",69800,{"date":1203,"open":385,"high":1144,"low":1204,"close":450,"change":313,"percent_change":117,"volume":1205,"transactions":9,"vwap":450},"2026-03-09",25.41,134600,{"date":1207,"open":1208,"high":1163,"low":396,"close":386,"change":358,"percent_change":898,"volume":1209,"transactions":9,"vwap":386},"2026-03-06",25.81,70600,{"date":1211,"open":625,"high":441,"low":386,"close":1173,"change":772,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1173},"2026-03-05",-1.48,123600,{"date":1215,"open":1216,"high":883,"low":640,"close":1217,"change":388,"percent_change":805,"volume":1218,"transactions":9,"vwap":1217},"2026-03-04",26.37,26.42,189300,{"date":1220,"open":625,"high":662,"low":1156,"close":1129,"change":980,"percent_change":1221,"volume":899,"transactions":9,"vwap":1129},"2026-03-03",-1.8,{"date":1223,"open":508,"high":1083,"low":703,"close":496,"change":539,"percent_change":152,"volume":1224,"transactions":9,"vwap":496},"2026-03-02",110200,{"date":1226,"open":623,"high":564,"low":565,"close":564,"change":1227,"percent_change":81,"volume":1228,"transactions":9,"vwap":564},"2026-02-27",0.09,99300,{"date":1230,"open":554,"high":554,"low":1231,"close":1184,"change":745,"percent_change":172,"volume":1232,"transactions":9,"vwap":1184},"2026-02-26",26.27,81900,{"date":1234,"open":743,"high":743,"low":1235,"close":602,"change":788,"percent_change":704,"volume":1236,"transactions":9,"vwap":602},"2026-02-25",26.51,173200,{"date":1238,"open":1074,"high":728,"low":1129,"close":547,"change":102,"percent_change":1239,"volume":1240,"transactions":9,"vwap":547},"2026-02-24",2.01,113000,{"date":1242,"open":1235,"high":669,"low":625,"close":893,"change":943,"percent_change":1125,"volume":1243,"transactions":9,"vwap":893},"2026-02-23",85300,{"date":1245,"open":586,"high":553,"low":1246,"close":623,"change":192,"percent_change":52,"volume":1158,"transactions":9,"vwap":623},"2026-02-20",26.28,{"date":1248,"open":488,"high":1065,"low":649,"close":1216,"change":874,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1216},"2026-02-19",0.88,70100,{"date":1252,"open":585,"high":1216,"low":1253,"close":649,"change":1046,"percent_change":1254,"volume":1255,"transactions":9,"vwap":649},"2026-02-18",25.94,-0.57,87000,{"date":1257,"open":585,"high":1074,"low":377,"close":476,"change":788,"percent_change":704,"volume":1258,"transactions":9,"vwap":476},"2026-02-17",94800,{"date":1260,"open":477,"high":1074,"low":19,"close":893,"change":96,"percent_change":1111,"volume":1261,"transactions":9,"vwap":893},"2026-02-13",103400,{"date":1263,"open":432,"high":661,"low":368,"close":1208,"change":970,"percent_change":1046,"volume":1264,"transactions":9,"vwap":1208},"2026-02-12",191900,{"date":1266,"open":396,"high":1138,"low":1267,"close":1138,"change":1110,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1138},"2026-02-11",25.49,2.05,54300,{"date":1271,"open":1272,"high":357,"low":1273,"close":1272,"change":293,"percent_change":294,"volume":1274,"transactions":9,"vwap":1272},"2026-02-10",25.33,25.2,24200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":404,"change":283,"percent_change":284,"volume":1280,"transactions":9,"vwap":404},"2026-02-09",25.09,25.34,25,28600,{"date":1282,"open":1279,"high":414,"low":199,"close":1283,"change":52,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-06",25.16,1.99,32300,{"date":1287,"open":1288,"high":302,"low":219,"close":1289,"change":704,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-05",24.61,24.67,-0.44,87600,{"date":1293,"open":414,"high":414,"low":219,"close":189,"change":112,"percent_change":1125,"volume":1294,"transactions":9,"vwap":189},"2026-02-04",38200,{"date":1296,"open":219,"high":1297,"low":219,"close":1298,"change":137,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-03",25.030001,24.95,1.88,34200,{"date":1302,"open":291,"high":1303,"low":248,"close":1304,"change":1305,"percent_change":1094,"volume":1306,"transactions":9,"vwap":1304},"2026-02-02",24.65,24.49,-0.22,41400,{"date":1308,"open":1309,"high":1310,"low":251,"close":1311,"change":444,"percent_change":1093,"volume":1312,"transactions":9,"vwap":1311},"2026-01-30",24.69,24.97,24.71,41100,{"date":1314,"open":282,"high":282,"low":1315,"close":1316,"change":1227,"percent_change":986,"volume":1317,"transactions":9,"vwap":1316},"2026-01-29",24.52,24.77,37200,{"date":1319,"open":1309,"high":201,"low":1315,"close":1320,"change":605,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-28",24.68,0.61,37100,{"date":1324,"open":1325,"high":291,"low":250,"close":1326,"change":283,"percent_change":616,"volume":1327,"transactions":9,"vwap":1326},"2026-01-27",24.37,24.53,35800,{"date":1329,"open":1330,"high":248,"low":220,"close":248,"change":294,"percent_change":1331,"volume":1332,"transactions":9,"vwap":248},"2026-01-26",24.27,1.16,65500,{"date":1334,"open":250,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-23",24.29,24.049999,24.15,-0.12,-0.49,51700,{"date":1342,"open":328,"high":1343,"low":1344,"close":1330,"change":303,"percent_change":765,"volume":1345,"transactions":9,"vwap":1330},"2026-01-22",24.57,24.16,198500,{"date":1347,"open":220,"high":1348,"low":1349,"close":1350,"change":313,"percent_change":453,"volume":1351,"transactions":9,"vwap":1350},"2026-01-21",24.4,24.08,24.35,51300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":587,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-20",24.059999,24.21,23.96,24.040001,-0.66,58600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":209,"change":82,"percent_change":38,"volume":1359,"transactions":9,"vwap":209},"2026-01-16",24.01,24.34,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1354,"change":959,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1354},"2026-01-15",23.92,24.14,1.13,72300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":321,"percent_change":262,"volume":1376,"transactions":9,"vwap":1375},"2026-01-14",23.8,23.87,23.7,23.79,21000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":874,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-13",23.74,23.88,23.72,23.84,0.97,33000,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":417,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-12",23.34,23.67,23.61,0.68,23700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1075,"percent_change":122,"volume":1398,"transactions":9,"vwap":1397},"2026-01-09",23.52,23.54,23.36,23.45,21700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":221,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-08",23.46,23.5,23.21,23.24,-0.98,28200,{"date":1408,"open":1356,"high":1356,"low":1409,"close":1410,"change":975,"percent_change":842,"volume":1411,"transactions":9,"vwap":1410},"2026-01-07",23.4,23.47,22000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-06",23.83,23.95,23.65,23.94,0.12,0.5,29700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1046,"percent_change":1427,"volume":1274,"transactions":9,"vwap":1426},"2026-01-05",24.030001,24.13,23.56,23.82,-0.63,{"date":1429,"open":1416,"high":1430,"low":1416,"close":1431,"change":408,"percent_change":884,"volume":1432,"transactions":9,"vwap":1431},"2026-01-02",24.02,23.97,26400,{"date":1434,"open":1435,"high":1381,"low":1394,"close":1436,"change":745,"percent_change":337,"volume":1327,"transactions":9,"vwap":1436},"2025-12-31",23.71,23.53,{"date":1438,"open":1414,"high":1414,"low":1381,"close":1381,"change":970,"percent_change":112,"volume":1439,"transactions":9,"vwap":1381},"2025-12-30",11900,{"date":1441,"open":1374,"high":1373,"low":1374,"close":1442,"change":711,"percent_change":711,"volume":1443,"transactions":9,"vwap":1442},"2025-12-29",23.76,15200,{"date":1445,"open":1426,"high":1426,"low":1388,"close":1442,"change":788,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1442},"2025-12-26",-0.13,18000,{"date":1449,"open":1450,"high":1375,"low":1451,"close":1375,"change":293,"percent_change":1100,"volume":1452,"transactions":9,"vwap":1375},"2025-12-24",23.73,23.68,11400,{"date":1454,"open":1388,"high":1455,"low":1389,"close":1381,"change":1227,"percent_change":212,"volume":1456,"transactions":9,"vwap":1381},"2025-12-23",23.77,17000,{"date":1458,"open":1459,"high":1374,"low":1460,"close":1461,"change":417,"percent_change":1390,"volume":1462,"transactions":9,"vwap":1461},"2025-12-22",23.59,23.48,23.63,46100,{"date":1464,"open":1460,"high":1435,"low":1465,"close":1410,"change":969,"percent_change":970,"volume":1466,"transactions":9,"vwap":1410},"2025-12-19",23.44,39000,{"date":1468,"open":1469,"high":1379,"low":1460,"close":1460,"change":294,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1460},"2025-12-18",23.51,1.21,35300,{"date":1473,"open":1474,"high":1435,"low":26,"close":1475,"change":980,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-17",23.69,23.2,-2.03,30800,{"date":1479,"open":1480,"high":1382,"low":1401,"close":1451,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1451},"2025-12-16",23.78,-1.47,-5.84,39800,{"date":1485,"open":1486,"high":1486,"low":1297,"close":1487,"change":407,"percent_change":408,"volume":1488,"transactions":9,"vwap":1487},"2025-12-15",25.25,25.15,13000,{"date":1490,"open":368,"high":368,"low":1491,"close":1492,"change":903,"percent_change":1493,"volume":1447,"transactions":9,"vwap":1492},"2025-12-12",24.99,25.040001,-2.42,{"date":1495,"open":395,"high":367,"low":1272,"close":367,"change":755,"percent_change":398,"volume":1496,"transactions":9,"vwap":367},"2025-12-11",31900,{"date":1498,"open":433,"high":17,"low":425,"close":385,"change":81,"percent_change":1499,"volume":1500,"transactions":9,"vwap":385},"2025-12-10",1.35,26600,{"date":1502,"open":425,"high":395,"low":425,"close":1503,"change":321,"percent_change":322,"volume":1504,"transactions":9,"vwap":1503},"2025-12-09",25.27,11200,{"date":1506,"open":387,"high":387,"low":415,"close":1507,"change":322,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-08",25.32,-0.78,17500,{"date":1511,"open":477,"high":1138,"low":1512,"close":1512,"change":587,"percent_change":903,"volume":1513,"transactions":9,"vwap":1512},"2025-12-05",25.52,15400,{"date":1515,"open":346,"high":477,"low":346,"close":19,"change":407,"percent_change":1516,"volume":1517,"transactions":9,"vwap":19},"2025-12-04",0.43,12200,{"date":1519,"open":433,"high":1520,"low":415,"close":1521,"change":1418,"percent_change":127,"volume":1177,"transactions":9,"vwap":1521},"2025-12-03",25.63,25.57,{"date":1523,"open":1520,"high":1520,"low":1524,"close":1525,"change":1446,"percent_change":73,"volume":1526,"transactions":9,"vwap":1525},"2025-12-02",25.42,25.45,29100,{"date":1528,"open":1529,"high":1529,"low":346,"close":346,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":346},"2025-12-01",25.92,-0.5,-1.92,12100,{"date":1534,"open":1535,"high":487,"low":1536,"close":1537,"change":107,"percent_change":737,"volume":1538,"transactions":9,"vwap":1537},"2025-11-28",25.88,25.87,26.08,4700,{"date":1540,"open":385,"high":1541,"low":387,"close":1542,"change":52,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-26",25.89,25.84,1.93,22500,{"date":1546,"open":1547,"high":1204,"low":1279,"close":1547,"change":539,"percent_change":152,"volume":1548,"transactions":9,"vwap":1547},"2025-11-25",25.35,25100,{"date":1550,"open":1551,"high":1278,"low":1552,"close":1278,"change":284,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1278},"2025-11-24",25.049999,24.93,1.6,27500,{"date":1556,"open":292,"high":1557,"low":328,"close":199,"change":283,"percent_change":284,"volume":1195,"transactions":9,"vwap":199},"2025-11-21",25.02,{"date":1559,"open":467,"high":1560,"low":270,"close":270,"change":567,"percent_change":1561,"volume":1562,"transactions":9,"vwap":270},"2025-11-20",25.93,-2.09,52500,{"date":1564,"open":1565,"high":1512,"low":415,"close":1566,"change":911,"percent_change":1418,"volume":1567,"transactions":9,"vwap":1566},"2025-11-19",25.38,25.37,19400,{"date":1569,"open":1570,"high":433,"low":1570,"close":1278,"change":711,"percent_change":711,"volume":1571,"transactions":9,"vwap":1278},"2025-11-18",25.14,10000,{"date":1573,"open":395,"high":396,"low":425,"close":1278,"change":1046,"percent_change":642,"volume":1574,"transactions":9,"vwap":1278},"2025-11-17",26000,{"date":1576,"open":1577,"high":387,"low":1279,"close":1267,"change":1099,"percent_change":313,"volume":1578,"transactions":9,"vwap":1267},"2025-11-14",25.22,56400,{"date":1580,"open":432,"high":432,"low":1566,"close":1204,"change":903,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1204},"2025-11-13",-2.38,28500,{"date":1584,"open":1194,"high":377,"low":1253,"close":1173,"change":911,"percent_change":1418,"volume":1585,"transactions":9,"vwap":1173},"2025-11-12",18500,{"date":1587,"open":487,"high":487,"low":375,"close":432,"change":444,"percent_change":221,"volume":1588,"transactions":9,"vwap":432},"2025-11-11",24600,{"date":1590,"open":451,"high":625,"low":477,"close":1115,"change":959,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1115},"2025-11-10",1.05,42000,{"date":1594,"open":1595,"high":477,"low":1507,"close":477,"change":398,"percent_change":1596,"volume":1597,"transactions":9,"vwap":477},"2025-11-07",25.55,0.78,103900,{"date":1599,"open":344,"high":1138,"low":355,"close":355,"change":322,"percent_change":1508,"volume":1600,"transactions":9,"vwap":355},"2025-11-06",10500,{"date":1602,"open":1603,"high":1529,"low":1603,"close":477,"change":284,"percent_change":1157,"volume":1604,"transactions":9,"vwap":477},"2025-11-05",25.51,10300,{"date":1606,"open":433,"high":395,"low":1607,"close":356,"change":241,"percent_change":596,"volume":1608,"transactions":9,"vwap":356},"2025-11-04",25.31,20300,{"date":1610,"open":1595,"high":367,"low":1507,"close":1167,"change":283,"percent_change":556,"volume":1611,"transactions":9,"vwap":1167},"2025-11-03",31300,{"date":1613,"open":1614,"high":385,"low":405,"close":1595,"change":452,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1595},"2025-10-31",25.53,1.31,6700,{"date":1618,"open":423,"high":1521,"low":1619,"close":1577,"change":587,"percent_change":1427,"volume":1620,"transactions":9,"vwap":1577},"2025-10-30",25.21,11500,{"date":1622,"open":415,"high":1603,"low":415,"close":1565,"change":911,"percent_change":1418,"volume":1623,"transactions":9,"vwap":1565},"2025-10-29",53100,{"date":1625,"open":1626,"high":468,"low":1278,"close":1547,"change":1305,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1547},"2025-10-28",25.47,-0.86,31400,{"date":1630,"open":1603,"high":355,"low":1525,"close":1521,"change":1418,"percent_change":127,"volume":1631,"transactions":9,"vwap":1521},"2025-10-27",45200,{"date":1633,"open":1595,"high":387,"low":1525,"close":1525,"change":704,"percent_change":820,"volume":1634,"transactions":9,"vwap":1525},"2025-10-24",13700,{"date":1636,"open":1267,"high":1637,"low":1267,"close":468,"change":284,"percent_change":1638,"volume":1639,"transactions":9,"vwap":468},"2025-10-23",25.7,1.59,14300,{"date":1641,"open":1279,"high":1283,"low":270,"close":1283,"change":1516,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1283},"2025-10-22",1.74,13600,{"date":1645,"open":270,"high":290,"low":1309,"close":302,"change":745,"percent_change":1646,"volume":1647,"transactions":9,"vwap":302},"2025-10-21",-0.76,16000,{"date":1649,"open":201,"high":1552,"low":201,"close":1650,"change":253,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-20",24.92,1.01,8400,{"date":1654,"open":291,"high":1655,"low":1656,"close":1289,"change":1418,"percent_change":52,"volume":1657,"transactions":9,"vwap":1289},"2025-10-17",24.7,24.58,13500,{"date":1659,"open":1660,"high":1660,"low":231,"close":328,"change":322,"percent_change":1168,"volume":1661,"transactions":9,"vwap":328},"2025-10-16",24.87,19700,{"date":1663,"open":1664,"high":1298,"low":1665,"close":201,"change":911,"percent_change":1418,"volume":1666,"transactions":9,"vwap":201},"2025-10-15",24.79,24.63,19100,{"date":1668,"open":261,"high":1669,"low":261,"close":1670,"change":469,"percent_change":671,"volume":1671,"transactions":9,"vwap":1670},"2025-10-14",24.76,24.72,5100,{"date":1673,"open":1288,"high":1664,"low":1656,"close":1664,"change":556,"percent_change":1553,"volume":1674,"transactions":9,"vwap":1664},"2025-10-13",34600,{"date":1676,"open":1664,"high":21,"low":1348,"close":1348,"change":903,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1348},"2025-10-10",-2.48,10800,{"date":1680,"open":1626,"high":1626,"low":1681,"close":1557,"change":241,"percent_change":672,"volume":1682,"transactions":9,"vwap":1557},"2025-10-09",24.98,16400,{"date":1684,"open":415,"high":1507,"low":1487,"close":415,"change":498,"percent_change":478,"volume":1588,"transactions":9,"vwap":415},"2025-10-08",{"date":1686,"open":1272,"high":356,"low":336,"close":1566,"change":969,"percent_change":970,"volume":1687,"transactions":9,"vwap":1566},"2025-10-07",11600,{"date":1689,"open":336,"high":395,"low":336,"close":1565,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1565},"2025-10-06",0.26,1.04,48000,{"date":1694,"open":1681,"high":1577,"low":1681,"close":1695,"change":417,"percent_change":633,"volume":1696,"transactions":9,"vwap":1695},"2025-10-03",25.12,9500,{"date":1698,"open":1492,"high":1487,"low":199,"close":406,"change":745,"percent_change":1646,"volume":1699,"transactions":9,"vwap":406},"2025-10-02",5200,{"date":1701,"open":1492,"high":1487,"low":1492,"close":1487,"change":293,"percent_change":294,"volume":1702,"transactions":9,"vwap":1487},"2025-10-01",2700,{"date":1704,"open":1279,"high":20,"low":1298,"close":1705,"change":1093,"percent_change":1042,"volume":1643,"transactions":9,"vwap":1705},"2025-09-30",25.08,{"date":1707,"open":1708,"high":1626,"low":423,"close":1507,"change":1530,"percent_change":927,"volume":1709,"transactions":9,"vwap":1507},"2025-09-29",25.43,7700,{"date":1711,"open":396,"high":432,"low":396,"close":1133,"change":398,"percent_change":1596,"volume":1712,"transactions":9,"vwap":1133},"2025-09-26",4300,{"date":1714,"open":1204,"high":347,"low":1204,"close":1715,"change":1418,"percent_change":127,"volume":1716,"transactions":9,"vwap":1715},"2025-09-25",25.62,6500,{"date":1718,"open":395,"high":347,"low":395,"close":395,"change":89,"percent_change":132,"volume":1699,"transactions":9,"vwap":395},"2025-09-24",{"date":1720,"open":1272,"high":1267,"low":415,"close":415,"change":294,"percent_change":1721,"volume":1722,"transactions":9,"vwap":415},"2025-09-23",1.12,5000,{"date":1724,"open":270,"high":1725,"low":270,"close":1279,"change":252,"percent_change":107,"volume":1726,"transactions":9,"vwap":1279},"2025-09-22",25.07,7100,{"date":1728,"open":1695,"high":1695,"low":290,"close":199,"change":671,"percent_change":1729,"volume":608,"transactions":9,"vwap":199},"2025-09-19",-1.11,{"date":1731,"open":1273,"high":1732,"low":1695,"close":1577,"change":1338,"percent_change":975,"volume":1733,"transactions":9,"vwap":1577},"2025-09-18",25.23,11300,{"date":1735,"open":423,"high":1547,"low":423,"close":1278,"change":711,"percent_change":711,"volume":1736,"transactions":9,"vwap":1278},"2025-09-17",1600,{"date":1738,"open":1297,"high":356,"low":1279,"close":1278,"change":556,"percent_change":617,"volume":1733,"transactions":9,"vwap":1278},"2025-09-16",{"date":1740,"open":292,"high":1310,"low":1316,"close":1298,"change":1099,"percent_change":955,"volume":1741,"transactions":9,"vwap":1298},"2025-09-15",10100,{"date":1743,"open":1681,"high":1491,"low":300,"close":1660,"change":704,"percent_change":1290,"volume":1744,"transactions":9,"vwap":1660},"2025-09-12",18300,{"date":1746,"open":1725,"high":1725,"low":1298,"close":1681,"change":970,"percent_change":587,"volume":1747,"transactions":9,"vwap":1681},"2025-09-11",9300,{"date":1749,"open":198,"high":1557,"low":198,"close":1557,"change":1750,"percent_change":689,"volume":1751,"transactions":9,"vwap":1557},"2025-09-10",0.29,6200,{"date":1753,"open":1289,"high":282,"low":1289,"close":302,"change":192,"percent_change":102,"volume":1712,"transactions":9,"vwap":302},"2025-09-09",{"date":1755,"open":1655,"high":1655,"low":251,"close":272,"change":755,"percent_change":398,"volume":1756,"transactions":9,"vwap":272},"2025-09-08",3000,{"date":1758,"open":300,"high":1759,"low":1760,"close":328,"change":705,"percent_change":1761,"volume":1762,"transactions":9,"vwap":328},"2025-09-05",24.85,24.48,-1.64,4800,{"date":1764,"open":290,"high":1279,"low":290,"close":406,"change":283,"percent_change":284,"volume":1756,"transactions":9,"vwap":406},"2025-09-04",{"date":1766,"open":336,"high":1272,"low":292,"close":1767,"change":980,"percent_change":1768,"volume":1604,"transactions":9,"vwap":1767},"2025-09-03",24.86,-1.89,{"date":1770,"open":1487,"high":1278,"low":1487,"close":1278,"change":293,"percent_change":294,"volume":1771,"transactions":9,"vwap":1278},"2025-09-02",11100,{"date":1773,"open":1619,"high":1507,"low":414,"close":1503,"change":755,"percent_change":398,"volume":1774,"transactions":9,"vwap":1503},"2025-08-29",4600,{"date":1776,"open":1279,"high":1577,"low":1279,"close":1577,"change":202,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1577},"2025-08-28",0.76,3400,{"date":1780,"open":1660,"high":1781,"low":1660,"close":1297,"change":417,"percent_change":633,"volume":1554,"transactions":9,"vwap":1297},"2025-08-27",25.11,{"date":1783,"open":201,"high":1660,"low":1309,"close":1660,"change":788,"percent_change":1338,"volume":1600,"transactions":9,"vwap":1660},"2025-08-26",{"date":1785,"open":1664,"high":1650,"low":1664,"close":282,"change":911,"percent_change":1418,"volume":1786,"transactions":9,"vwap":282},"2025-08-25",6800,{"date":1788,"open":231,"high":1660,"low":231,"close":1660,"change":96,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1660},"2025-08-22",2.09,4500,{"date":1792,"open":228,"high":1325,"low":228,"close":1793,"change":283,"percent_change":616,"volume":1702,"transactions":9,"vwap":1793},"2025-08-21",24.36,{"date":1795,"open":1344,"high":1796,"low":1797,"close":1796,"change":605,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-08-20",24.26,24.11,0.62,3700,{"date":1801,"open":1336,"high":1344,"low":1430,"close":1797,"change":539,"percent_change":152,"volume":1802,"transactions":9,"vwap":1797},"2025-08-19",9600,{"date":1804,"open":1336,"high":1344,"low":1336,"close":1805,"change":587,"percent_change":1358,"volume":1722,"transactions":9,"vwap":1805},"2025-08-18",24.1,{"date":1807,"open":220,"high":1325,"low":1354,"close":1796,"change":293,"percent_change":1750,"volume":1120,"transactions":9,"vwap":1796},"2025-08-15",{"date":1809,"open":1424,"high":240,"low":1417,"close":240,"change":969,"percent_change":970,"volume":1810,"transactions":9,"vwap":240},"2025-08-14",77600,{"date":1812,"open":220,"high":209,"low":1430,"close":209,"change":192,"percent_change":1813,"volume":1790,"transactions":9,"vwap":209},"2025-08-13",0.54,{"date":1815,"open":1366,"high":240,"low":1366,"close":1816,"change":398,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-12",24.07,0.84,9700,{"date":1820,"open":1357,"high":1821,"low":1426,"close":1373,"change":587,"percent_change":796,"volume":1786,"transactions":9,"vwap":1373},"2025-08-11",24.12,{"date":1823,"open":1357,"high":1354,"low":1356,"close":1423,"change":293,"percent_change":1750,"volume":1671,"transactions":9,"vwap":1423},"2025-08-08",{"date":1825,"open":1349,"high":1349,"low":1356,"close":1356,"change":469,"percent_change":329,"volume":1826,"transactions":9,"vwap":1356},"2025-08-07",15900,{"date":1828,"open":1350,"high":1350,"low":1431,"close":1423,"change":711,"percent_change":711,"volume":1829,"transactions":9,"vwap":1423},"2025-08-06",8100,{"date":1831,"open":1366,"high":1821,"low":1382,"close":1423,"change":1418,"percent_change":1419,"volume":1696,"transactions":9,"vwap":1423},"2025-08-05",{"date":1833,"open":1366,"high":1430,"low":1834,"close":1835,"change":321,"percent_change":262,"volume":1836,"transactions":9,"vwap":1835},"2025-08-04",23.85,23.91,32000,{"date":1838,"open":1362,"high":1362,"low":1834,"close":1356,"change":273,"percent_change":1839,"volume":1836,"transactions":9,"vwap":1356},"2025-08-01",-1.24,{"date":1841,"open":220,"high":238,"low":220,"close":1796,"change":322,"percent_change":996,"volume":608,"transactions":9,"vwap":1796},"2025-07-31",{"date":1843,"open":1844,"high":1844,"low":1325,"close":1845,"change":478,"percent_change":1846,"volume":1778,"transactions":9,"vwap":1845},"2025-07-30",24.64,24.46,-1.41,{"date":1848,"open":1665,"high":300,"low":272,"close":300,"change":253,"percent_change":1849,"volume":1850,"transactions":9,"vwap":300},"2025-07-29",1.02,6300,{"date":1852,"open":1853,"high":1343,"low":1853,"close":210,"change":388,"percent_change":1854,"volume":1855,"transactions":9,"vwap":210},"2025-07-28",24.44,0.7,10200,{"date":1857,"open":238,"high":229,"low":1330,"close":261,"change":498,"percent_change":1858,"volume":1488,"transactions":9,"vwap":261},"2025-07-25",-0.37,{"date":1860,"open":1335,"high":1760,"low":1335,"close":1760,"change":521,"percent_change":1099,"volume":1504,"transactions":9,"vwap":1760},"2025-07-24",{"date":1862,"open":250,"high":1760,"low":1796,"close":1845,"change":294,"percent_change":1331,"volume":1863,"transactions":9,"vwap":1845},"2025-07-23",22600,{"date":1865,"open":1816,"high":1355,"low":1816,"close":220,"change":398,"percent_change":1866,"volume":1736,"transactions":9,"vwap":220},"2025-07-22",0.83,{"date":1868,"open":1797,"high":1797,"low":1356,"close":1869,"change":932,"percent_change":369,"volume":1870,"transactions":9,"vwap":1869},"2025-07-21",23.98,4100,{"date":1872,"open":231,"high":229,"low":1362,"close":1349,"change":704,"percent_change":653,"volume":1873,"transactions":9,"vwap":1349},"2025-07-18",7900,{"date":1875,"open":1805,"high":1335,"low":1336,"close":240,"change":1876,"percent_change":303,"volume":1877,"transactions":9,"vwap":240},"2025-07-17",-0.02,19500,{"date":1879,"open":1880,"high":1350,"low":230,"close":1355,"change":1338,"percent_change":1339,"volume":1881,"transactions":9,"vwap":1355},"2025-07-16",24.33,3200,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1880,"change":358,"percent_change":1886,"volume":1850,"transactions":9,"vwap":1880},"2025-07-15",24.47,24.3,-1.02,{"date":1888,"open":1320,"high":1670,"low":1884,"close":1656,"change":1093,"percent_change":359,"volume":1889,"transactions":9,"vwap":1656},"2025-07-14",6000,{"date":1891,"open":1892,"high":1660,"low":1288,"close":269,"change":192,"percent_change":102,"volume":1893,"transactions":9,"vwap":269},"2025-07-11",24.62,8300,{"date":1895,"open":231,"high":1309,"low":1350,"close":1309,"change":82,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1309},"2025-07-10",0.57,18200,{"date":1899,"open":210,"high":1343,"low":219,"close":328,"change":539,"percent_change":152,"volume":1873,"transactions":9,"vwap":328},"2025-07-09",{"date":1901,"open":1362,"high":312,"low":1362,"close":271,"change":159,"percent_change":1902,"volume":1903,"transactions":9,"vwap":271},"2025-07-08",2.29,35500,{"date":1905,"open":1354,"high":240,"low":1380,"close":1906,"change":304,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-07",23.99,-1.32,5700,{"date":1910,"open":228,"high":320,"low":228,"close":320,"change":1099,"percent_change":452,"volume":1911,"transactions":9,"vwap":320},"2025-07-03",2900,{"date":1913,"open":1336,"high":1330,"low":1906,"close":1914,"change":294,"percent_change":689,"volume":1915,"transactions":9,"vwap":1914},"2025-07-02",24.23,4900,{"date":1917,"open":1435,"high":1431,"low":1435,"close":1415,"change":874,"percent_change":1383,"volume":1751,"transactions":9,"vwap":1415},"2025-07-01",{"date":1919,"open":1435,"high":1480,"low":1474,"close":1381,"change":932,"percent_change":369,"volume":1920,"transactions":9,"vwap":1381},"2025-06-30",7300,{"date":1922,"open":1366,"high":1366,"low":1450,"close":1426,"change":469,"percent_change":329,"volume":1712,"transactions":9,"vwap":1426},"2025-06-27",{"date":1924,"open":1450,"high":1415,"low":1450,"close":1925,"change":253,"percent_change":142,"volume":1639,"transactions":9,"vwap":1925},"2025-06-26",23.89,{"date":1927,"open":1928,"high":1442,"low":1394,"close":1928,"change":444,"percent_change":358,"volume":1509,"transactions":9,"vwap":1928},"2025-06-25",23.64,{"date":1930,"open":1388,"high":1415,"low":1928,"close":1374,"change":1931,"percent_change":1932,"volume":1406,"transactions":9,"vwap":1374},"2025-06-24",-0.46,-1.9,{"date":1934,"open":310,"high":310,"low":1935,"close":1344,"change":653,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1344},"2025-06-23",24,-1.83,63300,{"date":1939,"open":1289,"high":1289,"low":1304,"close":1288,"change":417,"percent_change":805,"volume":1940,"transactions":9,"vwap":1288},"2025-06-20",28400,{"date":1942,"open":1664,"high":292,"low":231,"close":251,"change":241,"percent_change":1943,"volume":1944,"transactions":9,"vwap":251},"2025-06-18",-1.05,22400,{"date":1946,"open":210,"high":189,"low":210,"close":1311,"change":212,"percent_change":617,"volume":1947,"transactions":9,"vwap":1311},"2025-06-17",57900,{"date":1949,"open":1326,"high":271,"low":228,"close":1880,"change":1290,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1880},"2025-06-16",-1.78,8800,{"date":1953,"open":1767,"high":1767,"low":1343,"close":1316,"change":1185,"percent_change":1954,"volume":1696,"transactions":9,"vwap":1316},"2025-06-13",1.43,{"date":1956,"open":1914,"high":229,"low":1914,"close":229,"change":874,"percent_change":577,"volume":1957,"transactions":9,"vwap":229},"2025-06-12",6100,{"date":1959,"open":1415,"high":1914,"low":1925,"close":240,"change":81,"percent_change":1954,"volume":1960,"transactions":9,"vwap":240},"2025-06-11",7500,{"date":1962,"open":1374,"high":1415,"low":1374,"close":1834,"change":284,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1834},"2025-06-10",1.71,6600,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1397,"change":202,"percent_change":530,"volume":1964,"transactions":9,"vwap":1397},"2025-06-09",23.26,23.57,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1967,"change":1185,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-06-06",23.08,23.28,1.53,12700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1876,"percent_change":498,"volume":1981,"transactions":9,"vwap":1980},"2025-06-05",23.1,23.11,22.89,22.91,9200,{"date":1983,"open":1404,"high":1984,"low":1985,"close":1986,"change":499,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-04",23.39,22.92,22.93,-1.46,7000,{"date":1990,"open":1991,"high":1387,"low":1991,"close":1992,"change":874,"percent_change":175,"volume":1993,"transactions":9,"vwap":1992},"2025-06-03",22.96,23.27,12600,{"date":1995,"open":1996,"high":1996,"low":1980,"close":1997,"change":1100,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-06-02",23.09,23.040001,1.32,8700,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":566,"percent_change":2005,"volume":1774,"transactions":9,"vwap":2004},"2025-05-30",22.79,22.64,22.74,-0.61,{"date":2007,"open":2008,"high":1986,"low":2009,"close":2010,"change":152,"percent_change":348,"volume":2011,"transactions":9,"vwap":2010},"2025-05-29",22.87,22.75,22.88,8900,{"date":2013,"open":1971,"high":1971,"low":2014,"close":2015,"change":587,"percent_change":746,"volume":1722,"transactions":9,"vwap":2015},"2025-05-28",22.81,22.84,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":348,"percent_change":22,"volume":1699,"transactions":9,"vwap":2020},"2025-05-27",23.049999,22.97,23,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":293,"percent_change":313,"volume":1915,"transactions":9,"vwap":2025},"2025-05-23",22.6,22.85,22.82,{"date":2027,"open":2004,"high":2014,"low":2028,"close":2009,"change":1305,"percent_change":898,"volume":2029,"transactions":9,"vwap":2009},"2025-05-22",22.54,6400,{"date":2031,"open":2032,"high":2033,"low":2008,"close":2019,"change":498,"percent_change":772,"volume":1911,"transactions":9,"vwap":2019},"2025-05-21",23.01,23.16,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":587,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-05-20",23.23,23.030001,23.059999,-0.69,5500,{"date":2042,"open":2043,"high":2043,"low":2018,"close":2044,"change":1046,"percent_change":944,"volume":2045,"transactions":9,"vwap":2044},"2025-05-19",23.25,23.22,50300,{"date":2047,"open":2048,"high":2048,"low":1404,"close":2049,"change":969,"percent_change":970,"volume":2050,"transactions":9,"vwap":2049},"2025-05-16",23.42,23.37,3300,{"date":2052,"open":1971,"high":1984,"low":1971,"close":2053,"change":969,"percent_change":970,"volume":2054,"transactions":9,"vwap":2053},"2025-05-15",23.38,8500,{"date":2056,"open":2057,"high":1397,"low":2058,"close":1984,"change":1046,"percent_change":944,"volume":2059,"transactions":9,"vwap":1984},"2025-05-14",23.41,23.33,8000,{"date":2061,"open":2062,"high":2063,"low":1403,"close":1395,"change":828,"percent_change":2064,"volume":1908,"transactions":9,"vwap":1395},"2025-05-13",23.3,23.62,1.82,{"date":2066,"open":2057,"high":2057,"low":1977,"close":2067,"change":408,"percent_change":2068,"volume":2054,"transactions":9,"vwap":2067},"2025-05-12",23.12,1.94,{"date":2070,"open":2003,"high":2071,"low":2072,"close":2073,"change":1750,"percent_change":987,"volume":2074,"transactions":9,"vwap":2073},"2025-05-09",22.71,22.55,22.68,2600,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":253,"percent_change":1368,"volume":1786,"transactions":9,"vwap":2079},"2025-05-08",22.3,22.58,22.39,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1338,"percent_change":926,"volume":1747,"transactions":9,"vwap":2084},"2025-05-07",22.22,22.02,22.14,{"date":2086,"open":2082,"high":2087,"low":2088,"close":2089,"change":1418,"percent_change":1813,"volume":1850,"transactions":9,"vwap":2089},"2025-05-06",22.29,22.17,22.26,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2084,"change":1093,"percent_change":2095,"volume":1571,"transactions":9,"vwap":2084},"2025-05-05",22.15,22.2,22.07,-1.07,{"date":2097,"open":2098,"high":2099,"low":2087,"close":2100,"change":202,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-02",22.35,22.45,22.38,0.86,15300,{"date":2104,"open":2105,"high":2100,"low":2105,"close":2106,"change":1418,"percent_change":1813,"volume":2107,"transactions":9,"vwap":2106},"2025-05-01",22,22.19,5300,{"date":2109,"open":2110,"high":2110,"low":178,"close":2094,"change":705,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2094},"2025-04-30",22.33,-1.82,3500,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1338,"percent_change":567,"volume":1964,"transactions":9,"vwap":2117},"2025-04-29",22.41,22.52,22.48,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2023,"change":398,"percent_change":2122,"volume":1699,"transactions":9,"vwap":2023},"2025-04-28",22.49,22.62,0.89,{"date":2124,"open":2098,"high":2125,"low":2126,"close":2125,"change":711,"percent_change":711,"volume":1790,"transactions":9,"vwap":2125},"2025-04-25",22.4,22.31,{"date":182,"open":2128,"high":2129,"low":2128,"close":2125,"change":605,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2125},22.25,22.46,0.67,1800]