[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFAS":3,"homepage-market-summary":30,"stock-historical-EFAS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MSCI SuperDividend EAFE ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0326,1.08,"Monthly",{"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},21.46,21.43,21.5199,21.375,21.3672,0.0928,0.43,10490.85069,23.4963,18.27,20307.240240152,61,2462,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},16.030001,21373,7801210.060038,31.66,"2025-04-22",[182,185,194,204,215,226,235,245,255,265,274,284,295,306,316,325,335,345,356,367,378,389,398,407,414,420,431,439,447,457,467,476,484,494,503,512,520,529,537,545,552,561,571,580,589,594,604,611,620,630,641,648,656,662,672,682,692,702,712,721,729,735,743,750,758,766,775,782,789,796,803,810,816,823,829,838,843,849,856,861,866,871,880,886,891,898,904,910,916,924,930,936,943,947,953,958,964,968,973,978,983,989,995,1001,1007,1012,1018,1023,1030,1036,1041,1045,1050,1054,1059,1063,1067,1072,1077,1082,1085,1092,1095,1102,1108,1113,1120,1128,1135,1141,1149,1156,1164,1172,1180,1187,1192,1198,1202,1211,1219,1226,1233,1239,1245,1253,1257,1264,1270,1277,1282,1286,1291,1294,1298,1301,1306,1311,1318,1324,1331,1338,1344,1349,1352,1357,1362,1367,1374,1381,1387,1392,1397,1404,1412,1420,1428,1435,1443,1449,1454,1459,1463,1469,1474,1480,1486,1490,1495,1500,1507,1513,1519,1524,1530,1535,1544,1549,1556,1565,1571,1577,1582,1590,1597,1603,1607,1612,1617,1622,1629,1633,1639,1644,1651,1657,1661,1668,1674,1682,1688,1693,1697,1704,1710,1718,1724,1730,1736,1743,1745,1750,1756,1762,1766,1771,1778,1783,1788,1793,1799,1806,1813,1818,1824,1827,1833,1837,1840,1845,1849,1853,1858,1863,1866,1871,1878,1881,1884,1889,1893,1898,1902,1907,1914,1919,1924,1929,1933,1936,1941,1945,1947,1950,1953,1957,1961,1969,1974,1979,1982,1988,1992,1995,1999,2003,2009,2014,2019,2022,2027,2031,2035,2042,2047,2053,2059,2063,2066,2069,2071,2076,2079,2085,2090,2094,2100,2105,2111,2115,2120,2124,2128,2130,2135,2139,2142,2145,2150,2156,2160,2164,2169,2176,2182,2188,2192,2196,2199,2203,2207,2212,2218,2221,2227,2231,2237,2242,2248,2254,2257,2262,2269,2273,2277,2284,2291,2297,2306,2313,2321,2330,2335,2341,2344,2350,2356,2362,2368,2373,2379,2385,2392,2398,2403],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},128,21.4329,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.585,21.3001,-0.4052,-1.86,18036.570257,232,21.3988,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.97,22.02,21.7724,-0.2126,-0.97,15128.129933,195,21.8822,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.1,22.109,21.88,21.985,-0.267,-1.2,14761.38673,156,21.9606,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.35,22.36,22.1501,22.252,-0.098,-0.44,8558.303071,127,22.2833,{"date":227,"open":228,"high":218,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.3,22.15,0.04,0.18,13950.4419,166,22.2425,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":107,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.34,22.4,22.2,22.31,0.27,14499.4939,146,22.2867,{"date":246,"open":240,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",22.32,22.1001,22.25,-0.31,-1.37,8344.5359,142,22.2219,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.7,22.4202,22.56,-0.205,-0.9,17566.037143,202,22.5131,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":127,"volume":272,"transactions":253,"vwap":273},"2026-09-21",22.77,22.8086,22.68,22.765,0.09,7156.7969,22.7515,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",22.74,22.59,22.675,-0.3302,-1.44,10331.062726,175,22.6485,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.035,23.1199,22.975698,23.0052,0.1252,0.55,14284.421727,136,23.0331,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23,23.01,22.84,22.88,-0.06,-0.26,3606.50366,117,22.9041,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.009,22.8816,22.94,-0.05,-0.22,8686.223987,106,22.9455,{"date":317,"open":318,"high":286,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",22.86,22.99,0.075,0.33,7801.124874,185,22.9652,{"date":326,"open":298,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",23.12,22.8501,22.915,0.0883,0.39,4202.551301,121,22.9896,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",23.05,22.76,22.8267,-0.1484,-0.65,16422.36452,241,22.8709,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",23.0336,23.09,22.9278,22.9751,-0.0998,-0.43,11669.177491,172,23.0138,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",23.08,23.23,23.0258,23.0749,-0.1147,-0.49,14291.313434,150,23.1098,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",23.18,23.26,23.0501,23.1896,-0.0554,-0.24,86156.635394,234,23.1905,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",23.2,23.29,23.145,23.245,0.165,0.71,82375.981007,179,23.2094,{"date":390,"open":391,"high":391,"low":392,"close":358,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",23.14,23.02,0.055,0.24,52005.8102,123,23.1005,{"date":399,"open":327,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":282,"vwap":406},"2026-09-01",23.16,23.0128,23.025,-0.175,-0.75,11743.8165,23.1073,{"date":408,"open":409,"high":409,"low":410,"close":380,"change":393,"percent_change":394,"volume":411,"transactions":412,"vwap":413},"2026-08-31",23.27,23.1201,13095.563933,113,23.188,{"date":415,"open":380,"high":409,"low":416,"close":382,"change":311,"percent_change":312,"volume":417,"transactions":418,"vwap":419},"2026-08-28",23.11,8977.4956,135,23.1645,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",23.22,23.25,23.106,23.195,-0.195,-0.83,15481.31599,162,23.1812,{"date":432,"open":433,"high":434,"low":381,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.37,23.39,0,12564.069516,164,23.3621,{"date":440,"open":434,"high":441,"low":442,"close":434,"change":443,"percent_change":444,"volume":445,"transactions":293,"vwap":446},"2026-08-25",23.48,23.3501,-0.025,-0.11,14158.3654,23.4048,{"date":448,"open":434,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",23.445,23.2867,23.415,0.024,0.1,5095.391881,129,23.3752,{"date":458,"open":459,"high":25,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",23.351,23.28,23.391,0.151,0.65,13370.667936,189,23.3868,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":320,"percent_change":142,"volume":473,"transactions":474,"vwap":475},"2026-08-20",23.235,23.3199,23.17,23.24,8025.199218,101,23.2517,{"date":477,"open":472,"high":472,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":396,"vwap":483},"2026-08-19",23.0903,23.165,0.07,0.3,8374.8108,23.1304,{"date":485,"open":348,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",23.185,23.07,23.095,0.065,0.28,14013.9034,193,23.1443,{"date":495,"open":297,"high":496,"low":497,"close":498,"change":499,"percent_change":480,"volume":500,"transactions":501,"vwap":502},"2026-08-17",23.0999,22.96,23.03,0.015,5357.064182,145,23.0269,{"date":504,"open":298,"high":392,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",22.975,23.015,0.085,0.37,4977.2468,93,23.0012,{"date":513,"open":514,"high":497,"low":515,"close":514,"change":516,"percent_change":152,"volume":517,"transactions":518,"vwap":519},"2026-08-13",22.93,22.9,0.0795,8857.132461,133,22.924,{"date":521,"open":522,"high":497,"low":523,"close":524,"change":525,"percent_change":374,"volume":526,"transactions":527,"vwap":528},"2026-08-12",22.91,22.73,22.8505,-0.0545,57820.61651,406,22.8616,{"date":530,"open":522,"high":531,"low":532,"close":533,"change":301,"percent_change":302,"volume":534,"transactions":535,"vwap":536},"2026-08-11",22.925,22.835,22.905,8398.8132,197,22.8971,{"date":538,"open":297,"high":298,"low":515,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",22.965,-0.035,-0.15,36056.101113,270,22.9495,{"date":546,"open":392,"high":498,"low":522,"close":297,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.095,0.41,28128.53797,191,23.0074,{"date":553,"open":554,"high":555,"low":556,"close":533,"change":557,"percent_change":558,"volume":559,"transactions":387,"vwap":560},"2026-08-06",23.005,23.0297,22.83,-0.0491,-0.21,8784.7661,22.9668,{"date":562,"open":563,"high":497,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",22.935,22.892,22.9541,-0.0569,-0.25,17973.0997,261,22.9197,{"date":572,"open":392,"high":573,"low":514,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",23.044,23.011,0.0013,0.01,10403.897079,208,22.9807,{"date":581,"open":515,"high":337,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",22.751,23.0097,0.1797,0.79,225029.450009,866,23.0049,{"date":590,"open":523,"high":300,"low":277,"close":556,"change":591,"percent_change":261,"volume":592,"transactions":578,"vwap":593},"2026-07-31",-0.208,29942.9588,22.6964,{"date":595,"open":596,"high":597,"low":515,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",22.97,23.1299,23.038,0.283,1.24,38314.644432,274,23.029,{"date":605,"open":269,"high":606,"low":607,"close":608,"change":230,"percent_change":231,"volume":609,"transactions":354,"vwap":610},"2026-07-29",22.899,22.66,22.755,9583.5107,22.7297,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":132,"volume":617,"transactions":618,"vwap":619},"2026-07-28",22.49,22.7386,22.715,0.1751,9630.998395,163,22.7077,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":51,"vwap":629},"2026-07-27",22.5124,22.5986,22.4899,22.5399,0.0645,0.29,19091.091185,22.5369,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",22.44,22.5499,22.39,22.4754,0.0804,0.36,20295.837333,143,22.4919,{"date":642,"open":632,"high":632,"low":247,"close":643,"change":644,"percent_change":222,"volume":645,"transactions":646,"vwap":647},"2026-07-23",22.395,-0.1,26144.9067,205,22.3696,{"date":649,"open":277,"high":650,"low":632,"close":651,"change":122,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",22.615,22.495,1.12,7728.44189,151,22.5383,{"date":657,"open":249,"high":249,"low":658,"close":659,"change":393,"percent_change":122,"volume":660,"transactions":202,"vwap":661},"2026-07-21",22.16,22.245,9427.919792,22.224,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":567,"volume":669,"transactions":670,"vwap":671},"2026-07-20",22.17,22.24,22.155,22.19,-0.055,11445.961394,181,22.1921,{"date":673,"open":674,"high":675,"low":676,"close":659,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",22.235,22.3299,22.13,0.21,0.95,3046.1552,138,22.2123,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",21.95,22.07,22.035,-0.03,-0.14,7599.7999,81,22.0056,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",21.94,22.12,22.065,0.125,0.57,2449.980693,92,22.0264,{"date":703,"open":704,"high":705,"low":706,"close":694,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",22,22.0284,21.87,0.2046,0.94,11822.879634,139,21.9738,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":481,"volume":718,"transactions":719,"vwap":720},"2026-07-13",21.77,21.65,21.7354,0.0654,46271.931947,294,21.7057,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":52,"volume":728,"transactions":9,"vwap":726},"2026-07-10",21.69,21.729,21.61,21.67,0.105,5300,{"date":730,"open":731,"high":732,"low":733,"close":731,"change":734,"percent_change":-6,"volume":728,"transactions":9,"vwap":731},"2026-07-09",21.565,21.62,21.48,-0.001,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-08",21.476,21.566,21.45,-0.009,-0.04,10200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":507,"percent_change":127,"volume":749,"transactions":9,"vwap":748},"2026-07-07",21.55,21.64,21.51,21.575,15700,{"date":751,"open":17,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",21.54,21.421,21.49,-0.075,-0.35,8800,{"date":759,"open":760,"high":761,"low":762,"close":731,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":731},"2026-07-02",21.5,21.615,21.491,0.335,1.58,37300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",21.12,21.27,21.049999,21.23,-0.13,-0.61,17200,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":230,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",21.26,21.4,21.36,0.19,7500,{"date":783,"open":784,"high":779,"low":785,"close":786,"change":443,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",21.3,21.284,21.32,-0.12,5700,{"date":790,"open":791,"high":18,"low":792,"close":793,"change":393,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",21.35,21.276,21.345,0.26,6400,{"date":797,"open":778,"high":18,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",21.28,21.29,-0.015,-0.07,18500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":668,"percent_change":302,"volume":809,"transactions":9,"vwap":808},"2026-06-24",21.24,21.34,21.219,21.305,11400,{"date":811,"open":784,"high":812,"low":813,"close":779,"change":301,"percent_change":814,"volume":815,"transactions":9,"vwap":779},"2026-06-23",21.37,21.216,-0.28,9900,{"date":817,"open":784,"high":818,"low":819,"close":820,"change":311,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",21.47,21.15,21.42,-0.23,20500,{"date":824,"open":747,"high":825,"low":812,"close":818,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-18",21.56,-0.19,-0.88,16000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",21.86,21.93,21.6,21.66,-0.285,-1.3,11000,{"date":839,"open":840,"high":206,"low":840,"close":841,"change":480,"percent_change":142,"volume":842,"transactions":9,"vwap":841},"2026-06-16",21.9,21.945,5600,{"date":844,"open":704,"high":704,"low":845,"close":846,"change":847,"percent_change":848,"volume":809,"transactions":9,"vwap":846},"2026-06-15",21.85,21.875,-0.08,-0.36,{"date":850,"open":694,"high":197,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",21.925,21.955,0.035,0.16,4100,{"date":857,"open":714,"high":684,"low":834,"close":858,"change":637,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",21.92,1.67,22900,{"date":862,"open":747,"high":834,"low":747,"close":825,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":825},"2026-06-10",0.067,0.31,15500,{"date":867,"open":825,"high":868,"low":784,"close":869,"change":870,"percent_change":142,"volume":802,"transactions":9,"vwap":869},"2026-06-09",21.58,21.493,0.068,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",21.53,21.57,21.41,21.425,-0.358,-1.64,17400,{"date":881,"open":812,"high":882,"low":812,"close":883,"change":599,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-05",22.059999,21.783,1.32,21000,{"date":887,"open":833,"high":833,"low":888,"close":760,"change":889,"percent_change":271,"volume":890,"transactions":9,"vwap":760},"2026-06-04",21.429,0.02,5500,{"date":892,"open":893,"high":874,"low":894,"close":733,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":733},"2026-06-03",21.485,21.403,-0.215,-0.99,29100,{"date":899,"open":715,"high":900,"low":725,"close":901,"change":444,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-02",21.8,21.695,-0.5,12500,{"date":905,"open":818,"high":845,"low":906,"close":907,"change":908,"percent_change":677,"volume":909,"transactions":9,"vwap":907},"2026-06-01",21.355,21.805,0.045,59500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":230,"percent_change":231,"volume":915,"transactions":9,"vwap":913},"2026-05-29",21.75,21.76,21.703,4000,{"date":917,"open":918,"high":919,"low":834,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",21.752,21.79,21.72,-0.105,-0.48,13800,{"date":925,"open":926,"high":926,"low":912,"close":927,"change":541,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-27",21.91,21.825,-0.68,13500,{"date":931,"open":685,"high":206,"low":932,"close":933,"change":934,"percent_change":352,"volume":935,"transactions":9,"vwap":933},"2026-05-26",21.84,21.975,-0.095,16500,{"date":937,"open":938,"high":938,"low":939,"close":685,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":685},"2026-05-22",22.14,21.99,-0.17,-0.76,8100,{"date":944,"open":938,"high":945,"low":938,"close":665,"change":507,"percent_change":147,"volume":946,"transactions":9,"vwap":665},"2026-05-21",22.28,9600,{"date":948,"open":676,"high":949,"low":950,"close":666,"change":951,"percent_change":137,"volume":952,"transactions":9,"vwap":666},"2026-05-20",22.21,22.024,0.145,10400,{"date":954,"open":955,"high":685,"low":926,"close":955,"change":956,"percent_change":780,"volume":957,"transactions":9,"vwap":955},"2026-05-19",22.01,0.042,18300,{"date":959,"open":694,"high":960,"low":208,"close":961,"change":962,"percent_change":52,"volume":963,"transactions":9,"vwap":961},"2026-05-18",22.040001,21.968,0.108,14800,{"date":965,"open":966,"high":840,"low":966,"close":831,"change":801,"percent_change":967,"volume":879,"transactions":9,"vwap":831},"2026-05-15",21.82,-0.32,{"date":969,"open":197,"high":695,"low":832,"close":832,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":832},"2026-05-14",-0.085,-0.39,8200,{"date":974,"open":694,"high":975,"low":858,"close":976,"change":499,"percent_change":480,"volume":977,"transactions":9,"vwap":976},"2026-05-13",22.08,22.014999,15600,{"date":979,"open":197,"high":197,"low":980,"close":704,"change":755,"percent_change":981,"volume":982,"transactions":9,"vwap":704},"2026-05-12",21.913,-0.34,16300,{"date":984,"open":197,"high":206,"low":985,"close":986,"change":231,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-11",21.96,22.075001,0.82,48100,{"date":990,"open":832,"high":832,"low":919,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",21.895,0.166,0.76,6700,{"date":996,"open":997,"high":997,"low":920,"close":724,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":724},"2026-05-07",22.030001,-0.346,-1.57,10500,{"date":1002,"open":882,"high":658,"low":1003,"close":986,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":986},"2026-05-06",22.049999,0.115,0.52,21300,{"date":1008,"open":706,"high":985,"low":966,"close":985,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":985},"2026-05-05",0.13,0.6,25400,{"date":1013,"open":694,"high":694,"low":1014,"close":1015,"change":821,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",21.748,21.83,-1.04,14000,{"date":1019,"open":882,"high":658,"low":1020,"close":882,"change":1021,"percent_change":480,"volume":1022,"transactions":9,"vwap":882},"2026-05-01",22.00099945,0.016,26400,{"date":1024,"open":966,"high":1025,"low":966,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-30",22.045,22.044001,0.339,1.56,13200,{"date":1031,"open":208,"high":208,"low":1032,"close":1033,"change":403,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",21.63,21.705,-0.8,33100,{"date":1037,"open":706,"high":926,"low":1038,"close":208,"change":320,"percent_change":1039,"volume":1040,"transactions":9,"vwap":208},"2026-04-28",21.78,0.34,11600,{"date":1042,"open":932,"high":706,"low":1043,"close":907,"change":499,"percent_change":480,"volume":1044,"transactions":9,"vwap":907},"2026-04-27",21.73,18200,{"date":1046,"open":1038,"high":845,"low":1047,"close":919,"change":1048,"percent_change":508,"volume":1049,"transactions":9,"vwap":919},"2026-04-24",21.71,0.08,14200,{"date":1051,"open":1038,"high":706,"low":833,"close":1047,"change":847,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1047},"2026-04-23",-0.37,19200,{"date":1055,"open":1015,"high":832,"low":1043,"close":919,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":919},"2026-04-22",0.03,0.14,34400,{"date":1060,"open":704,"high":704,"low":1061,"close":913,"change":921,"percent_change":922,"volume":1062,"transactions":9,"vwap":913},"2026-04-21",21.74,24700,{"date":1064,"open":932,"high":706,"low":900,"close":1065,"change":393,"percent_change":122,"volume":1066,"transactions":9,"vwap":1065},"2026-04-20",21.865,7800,{"date":1068,"open":684,"high":684,"low":1069,"close":1070,"change":800,"percent_change":801,"volume":1071,"transactions":9,"vwap":1070},"2026-04-17",21.751,21.81,15900,{"date":1073,"open":985,"high":955,"low":966,"close":927,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":927},"2026-04-16",-0.065,-0.3,10600,{"date":1078,"open":208,"high":832,"low":714,"close":1079,"change":540,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",21.89,-0.16,14600,{"date":1083,"open":840,"high":851,"low":900,"close":851,"change":734,"percent_change":-6,"volume":1084,"transactions":9,"vwap":851},"2026-04-14",11300,{"date":1086,"open":920,"high":1087,"low":726,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-13",22.0049992,21.926,0.116,0.53,24500,{"date":1093,"open":706,"high":1079,"low":1094,"close":1070,"change":540,"percent_change":1080,"volume":952,"transactions":9,"vwap":1070},"2026-04-10",21.728,{"date":1096,"open":723,"high":858,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-09",21.685,21.845,0.167,0.77,221800,{"date":1103,"open":760,"high":1104,"low":760,"close":1105,"change":1106,"percent_change":1107,"volume":1044,"transactions":9,"vwap":1105},"2026-04-08",21.7,21.678,0.196,0.91,{"date":1109,"open":820,"high":1110,"low":771,"close":1110,"change":1111,"percent_change":271,"volume":1112,"transactions":9,"vwap":1110},"2026-04-07",21.482,0.019,11500,{"date":1114,"open":18,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":301,"volume":1119,"transactions":9,"vwap":1117},"2026-04-06",21.52,21.322,21.463,-0.012,21400,{"date":1121,"open":1122,"high":733,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",21.22,21.185,21.475,0.185,0.87,23400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":799,"change":727,"percent_change":1133,"volume":1134,"transactions":9,"vwap":799},"2026-04-01",21.31,21.38,21.21,0.5,29200,{"date":1136,"open":1137,"high":1123,"low":1138,"close":1123,"change":1139,"percent_change":1140,"volume":982,"transactions":9,"vwap":1123},"2026-03-31",20.93,20.84,0.525,2.54,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1112,"transactions":9,"vwap":1146},"2026-03-30",20.675,20.765,20.59,20.66,0.182,0.89,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":443,"percent_change":787,"volume":1155,"transactions":9,"vwap":1154},"2026-03-27",20.52,20.64,20.22,20.478,14100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":942,"transactions":9,"vwap":1161},"2026-03-26",20.585,20.67,20.44,20.503,-0.202,-0.98,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":122,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-25",20.71,20.81,20.6,20.705,1.22,8700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":271,"volume":1179,"transactions":9,"vwap":1177},"2026-03-24",20.34,20.48,20.27,20.455,0.018,10300,{"date":1181,"open":1182,"high":1168,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1053,"transactions":9,"vwap":1184},"2026-03-23",20.37,20.26,20.437,-0.018,-0.09,{"date":1188,"open":1189,"high":1189,"low":1182,"close":1177,"change":363,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1177},"2026-03-20",20.79,-2.34,22300,{"date":1193,"open":1138,"high":1194,"low":1195,"close":1196,"change":320,"percent_change":637,"volume":1197,"transactions":9,"vwap":1196},"2026-03-19",20.95,20.72,20.945,123500,{"date":1199,"open":1200,"high":770,"low":1201,"close":1201,"change":644,"percent_change":922,"volume":972,"transactions":9,"vwap":1201},"2026-03-18",21.02,20.87,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-17",20.955,21.030001,20.92,20.97,0.275,1.33,6600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":864,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-16",20.63,20.76,20.58,20.695,1.52,10000,{"date":1220,"open":1160,"high":1221,"low":1222,"close":1223,"change":668,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-13",20.55,20.31,20.385,-0.27,25900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1160,"change":940,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1160},"2026-03-12",20.42,20.473,20.331,-0.82,16400,{"date":1234,"open":1235,"high":1236,"low":1177,"close":1237,"change":697,"percent_change":1238,"volume":781,"transactions":9,"vwap":1237},"2026-03-11",20.56,20.62,20.61,0.61,{"date":1240,"open":1221,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":301,"volume":1244,"transactions":9,"vwap":1242},"2026-03-10",20.73,20.485,-0.013,9400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":567,"volume":1252,"transactions":9,"vwap":1250},"2026-03-09",20.33,20.57,20.1,20.498,-0.052,169500,{"date":1254,"open":1255,"high":1235,"low":1183,"close":1221,"change":1074,"percent_change":967,"volume":1256,"transactions":9,"vwap":1221},"2026-03-06",20.5,23500,{"date":1258,"open":1259,"high":1259,"low":1255,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-05",20.74,20.615,-0.189,-0.91,19100,{"date":1265,"open":1166,"high":1266,"low":1146,"close":1267,"change":1268,"percent_change":967,"volume":1269,"transactions":9,"vwap":1267},"2026-03-04",20.86,20.804,-0.066,18600,{"date":1271,"open":1272,"high":1207,"low":1273,"close":1201,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1201},"2026-03-03",20.82,20.25,-0.575,-2.68,32400,{"date":1278,"open":1279,"high":760,"low":786,"close":1280,"change":940,"percent_change":1281,"volume":957,"transactions":9,"vwap":1280},"2026-03-02",21.39,21.445,-0.79,{"date":1283,"open":726,"high":1284,"low":745,"close":761,"change":1056,"percent_change":1057,"volume":1285,"transactions":9,"vwap":761},"2026-02-27",21.68,17300,{"date":1287,"open":747,"high":1032,"low":1288,"close":187,"change":1004,"percent_change":1289,"volume":1290,"transactions":9,"vwap":187},"2026-02-26",21.455,0.54,11800,{"date":1292,"open":778,"high":1115,"low":779,"close":818,"change":393,"percent_change":794,"volume":1293,"transactions":9,"vwap":818},"2026-02-25",31200,{"date":1295,"open":1279,"high":1115,"low":1279,"close":1296,"change":499,"percent_change":480,"volume":1297,"transactions":9,"vwap":1296},"2026-02-24",21.415,36500,{"date":1299,"open":820,"high":760,"low":779,"close":778,"change":230,"percent_change":780,"volume":1300,"transactions":9,"vwap":778},"2026-02-23",21800,{"date":1302,"open":1303,"high":812,"low":1303,"close":779,"change":122,"percent_change":1304,"volume":1305,"transactions":9,"vwap":779},"2026-02-20",21.2,1.18,25500,{"date":1307,"open":1194,"high":1308,"low":1194,"close":1309,"change":951,"percent_change":1310,"volume":1000,"transactions":9,"vwap":1309},"2026-02-19",21.16,21.11,0.69,{"date":1312,"open":1313,"high":1314,"low":1137,"close":1315,"change":801,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-18",21.09,21.1,20.965,-0.33,11700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1004,"percent_change":291,"volume":1317,"transactions":9,"vwap":1323},"2026-02-17",20.98,21.040001,20.91,21.035,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1206,"change":1329,"percent_change":312,"volume":1330,"transactions":9,"vwap":1206},"2026-02-13",20.9,20.953,20.8,-0.046,21200,{"date":1332,"open":770,"high":1333,"low":1137,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",21.13,20.966,-0.134,-0.64,19000,{"date":1339,"open":1205,"high":1340,"low":1327,"close":1314,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1314},"2026-02-11",21.14,0.17,0.81,12900,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1137,"change":435,"percent_change":435,"volume":1348,"transactions":9,"vwap":1137},"2026-02-10",20.99,20.862,13000,{"date":1350,"open":1259,"high":1346,"low":1259,"close":1137,"change":1351,"percent_change":1090,"volume":1263,"transactions":9,"vwap":1137},"2026-02-09",0.111,{"date":1353,"open":1215,"high":1272,"low":1215,"close":1354,"change":1355,"percent_change":1356,"volume":1040,"transactions":9,"vwap":1354},"2026-02-06",20.819,0.314,1.53,{"date":1358,"open":1359,"high":1248,"low":1360,"close":1361,"change":260,"percent_change":896,"volume":1053,"transactions":9,"vwap":1361},"2026-02-05",20.53,20.43,20.505,{"date":1363,"open":1364,"high":1272,"low":1365,"close":1166,"change":507,"percent_change":548,"volume":1366,"transactions":9,"vwap":1166},"2026-02-04",20.7,20.645,32700,{"date":1368,"open":1369,"high":1152,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1022,"transactions":9,"vwap":1371},"2026-02-03",20.49,20.475,20.625,0.144,0.7,{"date":1375,"open":1175,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2026-02-02",20.481,20.358,0.091,0.45,14400,{"date":1382,"open":1255,"high":1383,"low":1174,"close":1384,"change":426,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-30",20.51,20.39,-0.95,26500,{"date":1388,"open":1221,"high":1159,"low":1389,"close":1158,"change":1390,"percent_change":14,"volume":1391,"transactions":9,"vwap":1158},"2026-01-29",20.3,0.22,33900,{"date":1393,"open":1394,"high":1395,"low":1153,"close":1396,"change":499,"percent_change":480,"volume":1290,"transactions":9,"vwap":1396},"2026-01-28",20.335,20.4,20.365,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":142,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-27",20.28,20.35,20.21,1.6,17900,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-26",19.92,20.049999,20.030001,0.259,1.31,44500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1378,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-23",19.65,19.8,19.58,19.771,0.46,24900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1133,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",19.72,19.77,19.64,19.68,0.098,21900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1379,"volume":781,"transactions":9,"vwap":1433},"2026-01-21",19.5,19.69,19.45,19.582,0.087,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":755,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-20",19.57,19.61,19.482,19.495,-0.38,25000,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1437,"change":1447,"percent_change":1316,"volume":1448,"transactions":9,"vwap":1437},"2026-01-16",19.66,19.52,-0.064,7700,{"date":1450,"open":1451,"high":1425,"low":1451,"close":1452,"change":1453,"percent_change":250,"volume":1290,"transactions":9,"vwap":1452},"2026-01-15",19.54,19.634,-0.061,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":271,"percent_change":1418,"volume":977,"transactions":9,"vwap":1458},"2026-01-14",19.62,19.7,19.695,{"date":1460,"open":1456,"high":1456,"low":1430,"close":1461,"change":847,"percent_change":1462,"volume":1225,"transactions":9,"vwap":1461},"2026-01-13",19.605,-0.41,{"date":1464,"open":1438,"high":1465,"low":1437,"close":1466,"change":1004,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-12",19.73,19.685,0.59,22400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1437,"change":853,"percent_change":231,"volume":1473,"transactions":9,"vwap":1437},"2026-01-09",19.42,19.6,17000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":727,"percent_change":1289,"volume":1479,"transactions":9,"vwap":1478},"2026-01-08",19.43,19.59,19.535,17600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1476,"change":444,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-01-07",19.47,19.38,-0.56,18900,{"date":1487,"open":1488,"high":1425,"low":1482,"close":1451,"change":934,"percent_change":922,"volume":1489,"transactions":9,"vwap":1451},"2026-01-06",19.67,25700,{"date":1491,"open":1476,"high":1414,"low":1492,"close":1493,"change":889,"percent_change":453,"volume":1494,"transactions":9,"vwap":1493},"2026-01-05",19.4,19.635,37600,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":677,"percent_change":14,"volume":1499,"transactions":9,"vwap":1498},"2026-01-02",19.503,19.615,13100,{"date":1501,"open":1483,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":222,"volume":1506,"transactions":9,"vwap":1504},"2025-12-31",19.439,19.241,19.405,-0.086,36400,{"date":1508,"open":1430,"high":1509,"low":1432,"close":1510,"change":1511,"percent_change":922,"volume":1512,"transactions":9,"vwap":1510},"2025-12-30",19.532,19.491,-0.094,10700,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":301,"percent_change":250,"volume":1518,"transactions":9,"vwap":1517},"2025-12-29",19.49,19.63,19.585,17100,{"date":1520,"open":1521,"high":1445,"low":1438,"close":1522,"change":480,"percent_change":637,"volume":1523,"transactions":9,"vwap":1522},"2025-12-26",19.624,19.645,29900,{"date":1525,"open":1451,"high":1416,"low":1526,"close":1527,"change":453,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-24",19.505,19.575,0.51,4400,{"date":1531,"open":1446,"high":1446,"low":1532,"close":1533,"change":1534,"percent_change":331,"volume":728,"transactions":9,"vwap":1533},"2025-12-23",19.436,19.475,0.076,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-22",19.36,19.44,19.3,19.399,0.124,0.64,15300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":107,"percent_change":864,"volume":935,"transactions":9,"vwap":1548},"2025-12-19",19.22,19.34,19.275,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1379,"volume":1555,"transactions":9,"vwap":1553},"2025-12-18",19.27,19.15,19.215,0.086,11100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-17",19.121,19.19,19.09,19.129,0.089,0.47,29600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1074,"percent_change":981,"volume":1570,"transactions":9,"vwap":1569},"2025-12-16",19.11,19.14,19.040001,7400,{"date":1572,"open":1567,"high":1559,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1179,"transactions":9,"vwap":1574},"2025-12-15",19.087999,19.105,0.11,0.58,{"date":1578,"open":1568,"high":1568,"low":1579,"close":1580,"change":755,"percent_change":971,"volume":1581,"transactions":9,"vwap":1580},"2025-12-12",18.949,18.995,5900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-11",18.94,19.13,19.07,0.195,1.03,13300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":507,"percent_change":1379,"volume":1596,"transactions":9,"vwap":1595},"2025-12-10",18.84,18.91,18.789,18.875,13400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":576,"percent_change":1602,"volume":1570,"transactions":9,"vwap":1601},"2025-12-09",18.87,18.73,18.79,0.05,{"date":1604,"open":1605,"high":1592,"low":1600,"close":1606,"change":741,"percent_change":558,"volume":1084,"transactions":9,"vwap":1606},"2025-12-08",18.83,18.78,{"date":1608,"open":1609,"high":1610,"low":1606,"close":1611,"change":311,"percent_change":302,"volume":1555,"transactions":9,"vwap":1611},"2025-12-05",18.88,18.89,18.82,{"date":1613,"open":1614,"high":1610,"low":1615,"close":1599,"change":853,"percent_change":780,"volume":1616,"transactions":9,"vwap":1599},"2025-12-04",18.8,18.76,29000,{"date":1618,"open":1611,"high":1619,"low":1620,"close":1621,"change":435,"percent_change":435,"volume":837,"transactions":9,"vwap":1621},"2025-12-03",18.855,18.74,18.835,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1621,"change":668,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1621},"2025-12-02",18.882,18.889,18.81,-0.29,32800,{"date":1630,"open":1626,"high":1631,"low":1626,"close":1610,"change":1602,"percent_change":241,"volume":1632,"transactions":9,"vwap":1610},"2025-12-01",18.935,13900,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1592,"change":1637,"percent_change":1289,"volume":1638,"transactions":9,"vwap":1592},"2025-11-28",18.77,18.86,0.102,7600,{"date":1640,"open":1641,"high":1606,"low":1641,"close":1642,"change":1643,"percent_change":137,"volume":815,"transactions":9,"vwap":1642},"2025-11-26",18.63,18.738,0.123,{"date":1645,"open":1646,"high":1641,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1448,"transactions":9,"vwap":1648},"2025-11-25",18.54,18.51,18.615,0.155,0.84,{"date":1652,"open":1653,"high":1647,"low":1654,"close":1655,"change":1656,"percent_change":444,"volume":1232,"transactions":9,"vwap":1655},"2025-11-24",18.48,18.421,18.46,-0.02,{"date":1658,"open":26,"high":1653,"low":26,"close":1653,"change":1587,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1653},"2025-11-21",1.07,20000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1080,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-20",18.58,18.594,18.285,-0.87,19700,{"date":1669,"open":1663,"high":1670,"low":1671,"close":1672,"change":826,"percent_change":1673,"volume":860,"transactions":9,"vwap":1672},"2025-11-19",18.6,18.4,18.445,-1.02,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":222,"volume":1681,"transactions":9,"vwap":1679},"2025-11-18",18.59,18.68,18.5,18.635,-0.082,36100,{"date":1683,"open":1636,"high":1610,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1564,"transactions":9,"vwap":1685},"2025-11-17",18.665,18.717,-0.158,-0.84,{"date":1689,"open":1599,"high":1690,"low":1691,"close":1595,"change":301,"percent_change":967,"volume":1692,"transactions":9,"vwap":1595},"2025-11-14",18.93,18.825,27000,{"date":1694,"open":1695,"high":1696,"low":1631,"close":1631,"change":668,"percent_change":1627,"volume":1244,"transactions":9,"vwap":1631},"2025-11-13",19.049999,19.1,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":231,"percent_change":1703,"volume":774,"transactions":9,"vwap":1702},"2025-11-12",18.95,19.030001,18.9,18.99,0.96,{"date":1705,"open":1706,"high":1610,"low":1707,"close":1626,"change":1708,"percent_change":698,"volume":1709,"transactions":9,"vwap":1626},"2025-11-11",18.814,18.806,0.106,9000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1100,"volume":1717,"transactions":9,"vwap":1715},"2025-11-10",18.56,18.752,18.53,18.704,0.143,19300,{"date":1719,"open":1720,"high":1663,"low":1721,"close":1722,"change":1723,"percent_change":1057,"volume":1232,"transactions":9,"vwap":1722},"2025-11-07",18.41,18.39,18.561,0.026,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1351,"percent_change":1010,"volume":1729,"transactions":9,"vwap":1728},"2025-11-06",18.401,18.55,18.535,9500,{"date":1731,"open":1732,"high":1655,"low":1733,"close":1734,"change":1735,"percent_change":1289,"volume":774,"transactions":9,"vwap":1734},"2025-11-05",18.37,18.33,18.424,0.099,{"date":1737,"open":1671,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1543,"transactions":9,"vwap":1740},"2025-11-04",18.419,18.31,18.325,-0.235,-1.27,{"date":1744,"open":1678,"high":1670,"low":1678,"close":1712,"change":1602,"percent_change":241,"volume":1317,"transactions":9,"vwap":1712},"2025-11-03",{"date":1746,"open":1678,"high":1747,"low":1678,"close":1647,"change":1748,"percent_change":1749,"volume":1269,"transactions":9,"vwap":1647},"2025-10-31",18.52,-0.111,-0.6,{"date":1751,"open":1752,"high":1753,"low":1647,"close":1754,"change":1074,"percent_change":756,"volume":1755,"transactions":9,"vwap":1754},"2025-10-30",18.57,18.66,18.621,5100,{"date":1757,"open":1614,"high":1614,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1263,"transactions":9,"vwap":1759},"2025-10-29",18.664,18.686,-0.109,-0.58,{"date":1763,"open":1626,"high":1605,"low":1764,"close":1765,"change":687,"percent_change":1080,"volume":1127,"transactions":9,"vwap":1765},"2025-10-28",18.75,18.795,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1691,"change":1770,"percent_change":1010,"volume":1403,"transactions":9,"vwap":1691},"2025-10-27",18.71,18.843,0.112,{"date":1772,"open":1773,"high":1620,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-24",18.61,18.713,0.043,0.23,93200,{"date":1779,"open":1663,"high":1780,"low":1663,"close":1781,"change":1782,"percent_change":1659,"volume":1366,"transactions":9,"vwap":1781},"2025-10-23",18.724,18.67,0.198,{"date":1784,"open":1727,"high":1785,"low":1655,"close":1786,"change":1787,"percent_change":1627,"volume":1029,"transactions":9,"vwap":1786},"2025-10-22",18.579,18.472,-0.053,{"date":1789,"open":1647,"high":1646,"low":1790,"close":1791,"change":1074,"percent_change":756,"volume":1792,"transactions":9,"vwap":1791},"2025-10-21",18.498,18.525,6000,{"date":1794,"open":1646,"high":1795,"low":1796,"close":1676,"change":1797,"percent_change":231,"volume":1798,"transactions":9,"vwap":1676},"2025-10-20",18.64,18.486,0.034,19500,{"date":1800,"open":1801,"high":1773,"low":1802,"close":1803,"change":1804,"percent_change":1575,"volume":1805,"transactions":9,"vwap":1803},"2025-10-17",18.49,18.42,18.556,0.021,15200,{"date":1807,"open":1808,"high":1809,"low":1720,"close":1728,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1728},"2025-10-16",18.47,18.572,0.027,0.15,8900,{"date":1814,"open":1815,"high":1815,"low":1786,"close":1816,"change":221,"percent_change":1817,"volume":809,"transactions":9,"vwap":1816},"2025-10-15",18.619,18.508,-0.53,{"date":1819,"open":1801,"high":1820,"low":1821,"close":1822,"change":1106,"percent_change":1823,"volume":903,"transactions":9,"vwap":1822},"2025-10-14",18.62,18.44,18.606,1.06,{"date":1825,"open":1739,"high":1655,"low":1739,"close":1720,"change":107,"percent_change":321,"volume":1826,"transactions":9,"vwap":1720},"2025-10-13",27200,{"date":1828,"open":1727,"high":1829,"low":26,"close":1830,"change":772,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-10",18.566,18.35,-0.7,28800,{"date":1834,"open":1752,"high":1592,"low":1835,"close":1653,"change":444,"percent_change":1836,"volume":1518,"transactions":9,"vwap":1653},"2025-10-09",18.45,-0.59,{"date":1838,"open":1676,"high":1773,"low":1647,"close":1676,"change":1797,"percent_change":231,"volume":1839,"transactions":9,"vwap":1676},"2025-10-08",24800,{"date":1841,"open":1842,"high":1842,"low":1647,"close":1803,"change":1843,"percent_change":1231,"volume":1844,"transactions":9,"vwap":1803},"2025-10-07",18.7,-0.154,34100,{"date":1846,"open":1820,"high":1635,"low":1820,"close":1768,"change":1847,"percent_change":1848,"volume":1119,"transactions":9,"vwap":1768},"2025-10-06",-0.076,-0.4,{"date":1850,"open":1611,"high":1636,"low":1620,"close":1851,"change":1852,"percent_change":889,"volume":749,"transactions":9,"vwap":1851},"2025-10-03",18.786,0.004,{"date":1854,"open":1701,"high":1701,"low":1600,"close":1855,"change":1856,"percent_change":1857,"volume":1596,"transactions":9,"vwap":1855},"2025-10-02",18.782,-0.163,-0.86,{"date":1859,"open":1690,"high":1860,"low":1599,"close":1861,"change":1602,"percent_change":794,"volume":1862,"transactions":9,"vwap":1861},"2025-10-01",19,18.945,35700,{"date":1864,"open":1605,"high":1690,"low":1611,"close":1865,"change":1602,"percent_change":241,"volume":1071,"transactions":9,"vwap":1865},"2025-09-30",18.895,{"date":1867,"open":1868,"high":1868,"low":1605,"close":1869,"change":1505,"percent_change":1870,"volume":885,"transactions":9,"vwap":1869},"2025-09-29",18.97,18.845,-0.45,{"date":1872,"open":1606,"high":1873,"low":1606,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-26",18.98,18.931,0.226,1.21,13600,{"date":1879,"open":1600,"high":1614,"low":1795,"close":1880,"change":541,"percent_change":1034,"volume":1062,"transactions":9,"vwap":1880},"2025-09-25",18.705,{"date":1882,"open":1883,"high":1631,"low":1614,"close":1619,"change":443,"percent_change":772,"volume":1053,"transactions":9,"vwap":1619},"2025-09-24",18.92,{"date":1885,"open":1610,"high":1886,"low":1887,"close":1609,"change":668,"percent_change":1627,"volume":1888,"transactions":9,"vwap":1609},"2025-09-23",18.992,18.85,25100,{"date":1890,"open":1690,"high":1891,"low":1887,"close":1631,"change":1074,"percent_change":981,"volume":1892,"transactions":9,"vwap":1631},"2025-09-22",18.988,48800,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1860,"change":301,"percent_change":250,"volume":1897,"transactions":9,"vwap":1860},"2025-09-19",19.059999,18.916,33500,{"date":1899,"open":1860,"high":1567,"low":1900,"close":1895,"change":1901,"percent_change":1336,"volume":1798,"transactions":9,"vwap":1895},"2025-09-18",18.941,-0.122,{"date":1903,"open":1551,"high":1551,"low":1568,"close":1904,"change":1905,"percent_change":1848,"volume":1906,"transactions":9,"vwap":1904},"2025-09-17",19.182,-0.078,39700,{"date":1908,"open":1909,"high":1547,"low":1910,"close":1911,"change":540,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-16",19.25,19.16,19.26,-0.18,22800,{"date":1915,"open":1910,"high":1916,"low":1910,"close":1917,"change":1057,"percent_change":38,"volume":1918,"transactions":9,"vwap":1917},"2025-09-15",19.33,19.295,22500,{"date":1920,"open":1546,"high":1921,"low":1567,"close":1922,"change":576,"percent_change":1602,"volume":1923,"transactions":9,"vwap":1922},"2025-09-12",19.229,19.155,20400,{"date":1925,"open":1569,"high":1559,"low":1926,"close":1927,"change":780,"percent_change":45,"volume":1928,"transactions":9,"vwap":1927},"2025-09-11",19.02,19.145,17500,{"date":1930,"open":1599,"high":1569,"low":1599,"close":1931,"change":393,"percent_change":627,"volume":1932,"transactions":9,"vwap":1931},"2025-09-10",18.955,22600,{"date":1934,"open":1610,"high":1702,"low":1626,"close":1701,"change":393,"percent_change":627,"volume":1935,"transactions":9,"vwap":1701},"2025-09-09",22200,{"date":1937,"open":1768,"high":1938,"low":1768,"close":1869,"change":271,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1869},"2025-09-08",18.879,0.48,27100,{"date":1942,"open":1699,"high":1699,"low":1677,"close":1943,"change":271,"percent_change":1939,"volume":1944,"transactions":9,"vwap":1943},"2025-09-05",18.755,32600,{"date":1946,"open":1647,"high":1768,"low":1647,"close":1684,"change":489,"percent_change":152,"volume":879,"transactions":9,"vwap":1684},"2025-09-04",{"date":1948,"open":1747,"high":1677,"low":1835,"close":1670,"change":1074,"percent_change":756,"volume":1949,"transactions":9,"vwap":1670},"2025-09-03",16700,{"date":1951,"open":1842,"high":1764,"low":1670,"close":1684,"change":688,"percent_change":1952,"volume":1564,"transactions":9,"vwap":1684},"2025-09-02",-0.74,{"date":1954,"open":1605,"high":1887,"low":1614,"close":1955,"change":801,"percent_change":1052,"volume":1956,"transactions":9,"vwap":1955},"2025-08-29",18.805,16800,{"date":1958,"open":1959,"high":1631,"low":1605,"close":1595,"change":1852,"percent_change":889,"volume":1960,"transactions":9,"vwap":1595},"2025-08-28",18.832,12800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1127,"transactions":9,"vwap":1966},"2025-08-27",18.756,18.946,18.741,18.871,-0.149,-0.78,{"date":1970,"open":1971,"high":1972,"low":1701,"close":1926,"change":934,"percent_change":902,"volume":1973,"transactions":9,"vwap":1926},"2025-08-26",18.96,19.065001,24600,{"date":1975,"open":1559,"high":1548,"low":1586,"close":1976,"change":1977,"percent_change":1978,"volume":1427,"transactions":9,"vwap":1976},"2025-08-25",19.115,-0.228,-1.18,{"date":1980,"open":1552,"high":1538,"low":1552,"close":1981,"change":1099,"percent_change":1126,"volume":1506,"transactions":9,"vwap":1981},"2025-08-22",19.343,{"date":1983,"open":1984,"high":1546,"low":1985,"close":1986,"change":1987,"percent_change":801,"volume":946,"transactions":9,"vwap":1986},"2025-08-21",19.21,19.091,19.176,-0.014,{"date":1989,"open":1895,"high":1990,"low":1895,"close":1559,"change":1587,"percent_change":1588,"volume":1991,"transactions":9,"vwap":1559},"2025-08-20",19.24,35300,{"date":1993,"open":1567,"high":1568,"low":1883,"close":1580,"change":668,"percent_change":1627,"volume":1994,"transactions":9,"vwap":1580},"2025-08-19",23100,{"date":1996,"open":1515,"high":1515,"low":1873,"close":1695,"change":921,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1695},"2025-08-18",-0.55,26100,{"date":2000,"open":1552,"high":2001,"low":1567,"close":1922,"change":1775,"percent_change":1390,"volume":2002,"transactions":9,"vwap":1922},"2025-08-15",19.171,21500,{"date":2004,"open":2005,"high":2005,"low":1860,"close":2006,"change":2007,"percent_change":741,"volume":2008,"transactions":9,"vwap":2006},"2025-08-14",19.131,19.112,-0.008,18000,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1057,"percent_change":159,"volume":1343,"transactions":9,"vwap":2013},"2025-08-13",19.01,19.152,19.12,{"date":2015,"open":1610,"high":1860,"low":2016,"close":1873,"change":2017,"percent_change":2018,"volume":1276,"transactions":9,"vwap":1873},"2025-08-12",18.883,0.183,0.97,{"date":2020,"open":1593,"high":1593,"low":1606,"close":2021,"change":499,"percent_change":1048,"volume":1191,"transactions":9,"vwap":2021},"2025-08-11",18.797,{"date":2023,"open":1611,"high":2024,"low":2025,"close":1855,"change":2026,"percent_change":1005,"volume":1134,"transactions":9,"vwap":1855},"2025-08-08",18.866,18.72,0.097,{"date":2028,"open":1753,"high":1764,"low":2029,"close":2030,"change":547,"percent_change":1528,"volume":982,"transactions":9,"vwap":2030},"2025-08-07",18.65,18.685,{"date":2032,"open":1676,"high":1842,"low":2033,"close":1676,"change":2034,"percent_change":678,"volume":1717,"transactions":9,"vwap":1676},"2025-08-06",18.533,0.175,{"date":2036,"open":1802,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1056,"volume":2041,"transactions":9,"vwap":2039},"2025-08-05",18.442,18.3,18.415,0.005,13700,{"date":2043,"open":1733,"high":1801,"low":1733,"close":1720,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1720},"2025-08-04",0.2,1.1,28900,{"date":2048,"open":2049,"high":26,"low":2050,"close":2051,"change":2040,"percent_change":1056,"volume":2052,"transactions":9,"vwap":2051},"2025-08-01",18.17,18.102,18.21,21100,{"date":2054,"open":2055,"high":1739,"low":2056,"close":2057,"change":1074,"percent_change":848,"volume":2058,"transactions":9,"vwap":2057},"2025-07-31",18.23,18.15,18.205,31800,{"date":2060,"open":1830,"high":2039,"low":2061,"close":26,"change":2062,"percent_change":1281,"volume":1022,"transactions":9,"vwap":26},"2025-07-30",18.22,-0.145,{"date":2064,"open":1655,"high":1647,"low":1830,"close":2039,"change":499,"percent_change":1048,"volume":2065,"transactions":9,"vwap":2039},"2025-07-29",53700,{"date":2067,"open":1821,"high":1600,"low":2038,"close":1671,"change":688,"percent_change":941,"volume":2068,"transactions":9,"vwap":1671},"2025-07-28",65000,{"date":2070,"open":1747,"high":1646,"low":1720,"close":1646,"change":443,"percent_change":772,"volume":1017,"transactions":9,"vwap":1646},"2025-07-25",{"date":2072,"open":2073,"high":1679,"low":1647,"close":2074,"change":499,"percent_change":1048,"volume":2075,"transactions":9,"vwap":2074},"2025-07-24",18.557,18.565,11200,{"date":2077,"open":1653,"high":1795,"low":2078,"close":1727,"change":1649,"percent_change":1650,"volume":822,"transactions":9,"vwap":1727},"2025-07-23",18.416,{"date":2080,"open":2081,"high":1835,"low":2081,"close":2082,"change":2083,"percent_change":600,"volume":2084,"transactions":9,"vwap":2082},"2025-07-22",18.25,18.395,0.225,19800,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2049,"change":1009,"percent_change":2089,"volume":1276,"transactions":9,"vwap":2049},"2025-07-21",18.030001,18.257,0.72,{"date":2091,"open":2087,"high":2092,"low":2087,"close":2093,"change":1602,"percent_change":490,"volume":903,"transactions":9,"vwap":2093},"2025-07-18",18.157,18.040001,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2096,"change":1656,"percent_change":444,"volume":2099,"transactions":9,"vwap":2096},"2025-07-17",17.99,18.049999,17.88,20200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":1009,"percent_change":38,"volume":1119,"transactions":9,"vwap":2103},"2025-07-16",17.86,18.01,17.82,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2098,"change":1912,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2098},"2025-07-15",18.13,17.87,-1,15100,{"date":2112,"open":2087,"high":2113,"low":2087,"close":2114,"change":1656,"percent_change":444,"volume":1391,"transactions":9,"vwap":2114},"2025-07-14",18.14,18.059999,{"date":2116,"open":2117,"high":2117,"low":2096,"close":2118,"change":1656,"percent_change":444,"volume":2119,"transactions":9,"vwap":2118},"2025-07-11",18.11,18.08,23600,{"date":2121,"open":2122,"high":2122,"low":2093,"close":2123,"change":1186,"percent_change":363,"volume":1489,"transactions":9,"vwap":2123},"2025-07-10",18.19,18.1,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2122,"change":1057,"percent_change":132,"volume":963,"transactions":9,"vwap":2122},"2025-07-09",18.24,18.09,{"date":2129,"open":2114,"high":2117,"low":2096,"close":2097,"change":801,"percent_change":971,"volume":1518,"transactions":9,"vwap":2097},"2025-07-08",{"date":2131,"open":2132,"high":2122,"low":2133,"close":2132,"change":801,"percent_change":1441,"volume":2134,"transactions":9,"vwap":2132},"2025-07-07",18.12,18.065001,21600,{"date":2136,"open":2061,"high":2137,"low":2123,"close":2122,"change":741,"percent_change":312,"volume":2138,"transactions":9,"vwap":2122},"2025-07-03",18.239,22700,{"date":2140,"open":2127,"high":2081,"low":2127,"close":2055,"change":1575,"percent_change":1238,"volume":2141,"transactions":9,"vwap":2055},"2025-07-02",22100,{"date":2143,"open":2049,"high":2055,"low":2123,"close":2132,"change":847,"percent_change":222,"volume":2144,"transactions":9,"vwap":2132},"2025-07-01",35000,{"date":2146,"open":2127,"high":2126,"low":2103,"close":2147,"change":2044,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-30",18.2,1.11,47400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":889,"percent_change":1575,"volume":1081,"transactions":9,"vwap":2155},"2025-06-27",17.97,18.089001,17.96,18,{"date":2157,"open":2152,"high":2155,"low":2158,"close":2159,"change":1057,"percent_change":132,"volume":1053,"transactions":9,"vwap":2159},"2025-06-26",17.9,17.98,{"date":2161,"open":2154,"high":2154,"low":2104,"close":2162,"change":301,"percent_change":981,"volume":2163,"transactions":9,"vwap":2162},"2025-06-25",17.84,25300,{"date":2165,"open":2166,"high":2155,"low":2166,"close":2158,"change":453,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2158},"2025-06-24",17.81,0.56,34200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1602,"percent_change":490,"volume":2175,"transactions":9,"vwap":2174},"2025-06-23",17.79,17.91,17.74,17.8,23200,{"date":2177,"open":2178,"high":2158,"low":2179,"close":2180,"change":644,"percent_change":1484,"volume":2181,"transactions":9,"vwap":2180},"2025-06-20",17.78,17.72,17.75,43200,{"date":2183,"open":2184,"high":2185,"low":2173,"close":2186,"change":230,"percent_change":1390,"volume":2187,"transactions":9,"vwap":2186},"2025-06-18",17.93,17.94,17.85,12200,{"date":2189,"open":2190,"high":2152,"low":2174,"close":2166,"change":2191,"percent_change":1857,"volume":1935,"transactions":9,"vwap":2166},"2025-06-17",17.92,-0.155,{"date":2193,"open":2155,"high":2118,"low":2172,"close":2194,"change":489,"percent_change":637,"volume":2195,"transactions":9,"vwap":2194},"2025-06-16",17.965,42500,{"date":2197,"open":2171,"high":2154,"low":2173,"close":2158,"change":271,"percent_change":1528,"volume":2198,"transactions":9,"vwap":2158},"2025-06-13",22000,{"date":2200,"open":2155,"high":2155,"low":2201,"close":2166,"change":1048,"percent_change":1379,"volume":2202,"transactions":9,"vwap":2166},"2025-06-12",17.77,9300,{"date":2204,"open":2180,"high":2180,"low":2205,"close":2206,"change":1056,"percent_change":1341,"volume":1839,"transactions":9,"vwap":2206},"2025-06-11",17.62,17.73,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":112,"percent_change":301,"volume":860,"transactions":9,"vwap":2211},"2025-06-10",17.58,17.759,17.7,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1048,"percent_change":1379,"volume":1479,"transactions":9,"vwap":2217},"2025-06-09",17.67,17.76,17.65,17.71,{"date":2219,"open":2211,"high":2211,"low":2209,"close":2220,"change":301,"percent_change":981,"volume":1897,"transactions":9,"vwap":2220},"2025-06-06",17.63,{"date":2222,"open":2209,"high":2206,"low":2223,"close":2224,"change":1575,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-05",17.57,17.69,0.63,197200,{"date":2228,"open":2223,"high":2229,"low":2230,"close":2209,"change":1447,"percent_change":848,"volume":809,"transactions":9,"vwap":2209},"2025-06-04",17.6,17.5,{"date":2232,"open":2174,"high":2174,"low":2233,"close":2234,"change":2235,"percent_change":941,"volume":2236,"transactions":9,"vwap":2234},"2025-06-03",17.51,17.644,-0.136,11900,{"date":2238,"open":2155,"high":2155,"low":2239,"close":2178,"change":794,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2178},"2025-06-02",17.52,1.48,26700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2239,"change":1804,"percent_change":2247,"volume":1380,"transactions":9,"vwap":2239},"2025-05-30",17.54,17.56,17.42,0.12,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":490,"volume":742,"transactions":9,"vwap":2252},"2025-05-29",17.53,17.37,17.499,0.049,{"date":2255,"open":2230,"high":2230,"low":2251,"close":2256,"change":755,"percent_change":352,"volume":781,"transactions":9,"vwap":2256},"2025-05-28",17.45,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1004,"percent_change":137,"volume":1300,"transactions":9,"vwap":2261},"2025-05-27",17.59,17.393,17.525,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":112,"percent_change":301,"volume":2268,"transactions":9,"vwap":2267},"2025-05-23",17.39,17.475,17.24,17.41,8600,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2246,"change":889,"percent_change":1575,"volume":879,"transactions":9,"vwap":2246},"2025-05-22",17.66,17.34,{"date":2274,"open":2250,"high":2244,"low":2275,"close":2276,"change":801,"percent_change":1848,"volume":822,"transactions":9,"vwap":2276},"2025-05-21",17.38,17.4,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1390,"percent_change":2283,"volume":1489,"transactions":9,"vwap":2282},"2025-05-20",17.35,17.49,17.25,17.47,1.28,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2281,"change":231,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2281},"2025-05-19",17.17,17.26,17.12,1.05,33400,{"date":2292,"open":2293,"high":2288,"low":2294,"close":2295,"change":889,"percent_change":2247,"volume":2296,"transactions":9,"vwap":2295},"2025-05-16",17.059999,17.025,17.07,7900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-15",16.92,17.14,16.89,17.049999,0.212,1.26,20800,{"date":2307,"open":2301,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":152,"volume":2312,"transactions":9,"vwap":2310},"2025-05-14",16.9,16.8,16.838,0.058,2900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-13",16.85,16.93,16.78,-0.033,-0.2,7000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-12",16.97,16.98,16.75,16.813,-0.157,-0.93,30300,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2323,"change":1341,"percent_change":102,"volume":2334,"transactions":9,"vwap":2323},"2025-05-09",16.88,17,8500,{"date":2336,"open":2316,"high":2337,"low":2338,"close":2309,"change":787,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2309},"2025-05-08",16.94,16.72,-0.71,24100,{"date":2342,"open":2315,"high":2343,"low":2315,"close":2299,"change":1656,"percent_change":787,"volume":942,"transactions":9,"vwap":2299},"2025-05-07",17.01,{"date":2345,"open":2346,"high":2333,"low":2347,"close":2337,"change":727,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2337},"2025-05-06",16.95,16.791,0.62,35800,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2040,"percent_change":1056,"volume":2355,"transactions":9,"vwap":2354},"2025-05-05",16.91,16.765,16.835,33000,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":2360,"percent_change":1342,"volume":2361,"transactions":9,"vwap":2359},"2025-05-02",16.7,16.83,0.135,8000,{"date":2363,"open":2338,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":687,"volume":1792,"transactions":9,"vwap":2366},"2025-05-01",16.759,16.62,16.695,-0.005,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2358,"change":107,"percent_change":637,"volume":1049,"transactions":9,"vwap":2358},"2025-04-30",16.65,16.74,16.508,{"date":2374,"open":2375,"high":2309,"low":2376,"close":2377,"change":576,"percent_change":107,"volume":2378,"transactions":9,"vwap":2377},"2025-04-29",16.58,16.543,16.64,23300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1341,"percent_change":1588,"volume":1596,"transactions":9,"vwap":2384},"2025-04-28",16.5,16.71,16.4,16.63,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":122,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-04-25",16.211,16.46,16.040001,1.54,2300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1057,"percent_change":1126,"volume":923,"transactions":9,"vwap":2397},"2025-04-24",16.12,16.35,16.1,16.21,{"date":2399,"open":2383,"high":2383,"low":2400,"close":2401,"change":821,"percent_change":2402,"volume":1862,"transactions":9,"vwap":2401},"2025-04-23",16.059999,16.07,-1.41,{"date":180,"open":176,"high":2404,"low":176,"close":2405,"change":241,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},16.335,16.3,1.68,5200]