[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIAX":3,"homepage-market-summary":29,"stock-historical-GIAX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GIAX","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},"Nicholas Global Equity and Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},23.6393,3.8532,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.3,16.1,16.45,16.12,0.18,1.12,56538.477628,18.775,13.26,82109.873345408,55.1,547,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},68356,24949868.336352,3.07,"2025-04-22",[180,183,191,201,210,219,229,238,249,258,267,274,284,293,302,312,321,332,340,347,356,365,376,387,396,405,412,421,428,436,443,450,456,464,473,480,491,500,508,515,526,533,541,549,559,569,579,589,600,610,619,630,640,648,657,666,673,679,687,696,705,713,718,723,729,736,745,753,761,768,776,783,791,798,806,815,823,832,838,845,851,859,867,875,882,891,898,905,911,917,923,930,937,946,952,959,965,973,981,986,993,1001,1007,1013,1019,1028,1033,1041,1047,1053,1060,1064,1068,1075,1080,1086,1090,1095,1101,1106,1114,1122,1128,1136,1141,1149,1156,1163,1169,1176,1182,1191,1199,1205,1210,1215,1223,1228,1235,1239,1244,1250,1257,1265,1271,1279,1286,1290,1295,1299,1304,1309,1315,1319,1326,1330,1335,1340,1346,1352,1357,1361,1368,1373,1376,1381,1389,1395,1399,1403,1406,1411,1419,1423,1428,1432,1436,1439,1445,1452,1457,1462,1469,1473,1479,1485,1488,1492,1497,1504,1508,1513,1518,1524,1528,1534,1539,1542,1545,1552,1555,1561,1565,1570,1576,1580,1585,1589,1594,1598,1601,1605,1608,1612,1618,1624,1628,1633,1638,1643,1647,1651,1656,1663,1670,1676,1681,1685,1689,1695,1700,1704,1710,1715,1721,1729,1736,1741,1747,1754,1759,1763,1769,1775,1781,1787,1790,1796,1800,1803,1807,1813,1819,1824,1828,1833,1839,1844,1847,1850,1855,1861,1866,1869,1874,1878,1881,1885,1888,1891,1893,1897,1901,1905,1912,1916,1919,1922,1925,1928,1934,1938,1942,1947,1950,1954,1958,1963,1969,1974,1979,1984,1988,1990,1994,1999,2002,2006,2009,2013,2021,2027,2031,2034,2038,2043,2047,2050,2056,2061,2063,2067,2073,2079,2085,2088,2092,2095,2097,2101,2105,2110,2114,2118,2121,2125,2132,2136,2139,2142,2145,2148,2151,2155,2160,2162,2165,2168,2172,2177,2182,2187,2193,2199,2203,2207,2210,2212,2216,2221,2224,2230,2233,2238,2241,2245,2248,2251,2255,2258,2262,2266,2271,2274,2282],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},662,16.3062,{"date":184,"open":18,"high":185,"low":186,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",16.2,15.98,0,64666.904212,943,16.0772,{"date":192,"open":193,"high":194,"low":195,"close":20,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",16.15,16.3299,16.11,0.02,0.12,68464.17423,757,16.1965,{"date":202,"open":203,"high":204,"low":205,"close":18,"change":206,"percent_change":106,"volume":207,"transactions":208,"vwap":209},"2026-09-29",16.06,16.17,16.04,0.01,54821.322546,670,16.0961,{"date":211,"open":212,"high":212,"low":186,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",16.24,16.09,-0.24,-1.47,103506.343554,1129,16.0835,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",16.47,16.2547,16.33,-0.11,-0.67,77602.359195,737,16.3321,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":206,"percent_change":106,"volume":235,"transactions":236,"vwap":237},"2026-09-24",16.26,16.6254,16.2238,16.44,111268.863519,951,16.3772,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",16.56,16.58,16.345,16.43,-0.1188,-0.72,51948.865638,742,16.4603,{"date":250,"open":243,"high":251,"low":243,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",16.62,16.5488,0.0988,0.6,63580.721267,631,16.5335,{"date":259,"open":260,"high":94,"low":261,"close":19,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",16.18,16.1601,0.43,2.68,77306.253983,919,16.3245,{"date":268,"open":186,"high":203,"low":269,"close":270,"change":106,"percent_change":146,"volume":271,"transactions":272,"vwap":273},"2026-09-18",15.82,16.02,57865.624985,718,15.9288,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",15.87,15.96,15.81,0.45,2.9,56914.67375,679,15.8874,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":187,"percent_change":187,"volume":290,"transactions":291,"vwap":292},"2026-09-16",15.58,15.7499,15.385,15.51,59689.739697,798,15.622,{"date":294,"open":295,"high":295,"low":296,"close":289,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",15.7,15.5,-0.21,-1.34,49267.293118,899,15.6015,{"date":303,"open":304,"high":269,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",15.66,15.5263,15.72,-0.1995,-1.25,131524.934117,1216,15.6703,{"date":313,"open":314,"high":270,"low":315,"close":316,"change":317,"percent_change":197,"volume":318,"transactions":319,"vwap":320},"2026-09-11",16.01,15.9103,15.9195,0.0195,51700.22454,688,15.9512,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",16,16.07,15.85,15.9,-0.3,-1.85,78847.706788,1157,15.9645,{"date":333,"open":334,"high":335,"low":185,"close":185,"change":336,"percent_change":337,"volume":338,"transactions":227,"vwap":339},"2026-09-09",16.32,16.34,-0.12,-0.74,82151.030547,16.2493,{"date":341,"open":231,"high":221,"low":231,"close":334,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",0.11,0.68,69726.022878,801,16.3715,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",16.03,16.21,0.03,0.19,44231.982993,604,16.1336,{"date":357,"open":358,"high":359,"low":358,"close":260,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",15.75,16.2299,0.44,2.8,75722.225703,786,16.0725,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",15.67,15.7945,15.655,15.74,-0.04,-0.25,44026.683644,795,15.7184,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",15.91,15.925,15.7299,15.78,-0.286,-1.78,57532.368013,1020,15.8179,{"date":388,"open":323,"high":324,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",15.912,16.066,0.046,0.29,86287.289974,920,15.9856,{"date":397,"open":398,"high":399,"low":400,"close":270,"change":297,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",16.08,16.23,15.9714,-1.29,50290.785768,661,16.0743,{"date":406,"open":18,"high":231,"low":18,"close":399,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",0.27,1.69,37140.815193,571,16.2013,{"date":413,"open":414,"high":415,"low":416,"close":277,"change":111,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",15.97,15.99,15.8712,-0.06,58704.195122,676,15.9375,{"date":422,"open":325,"high":323,"low":325,"close":414,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",0.22,1.4,47497.274185,707,15.9517,{"date":429,"open":277,"high":277,"low":430,"close":358,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",15.65,-0.31,-1.93,97013.483609,1226,15.7849,{"date":437,"open":398,"high":438,"low":277,"close":203,"change":439,"percent_change":121,"volume":440,"transactions":441,"vwap":442},"2026-08-21",16.139,0.04,77053.435017,819,16.0583,{"date":444,"open":205,"high":203,"low":445,"close":270,"change":446,"percent_change":336,"volume":447,"transactions":448,"vwap":449},"2026-08-20",15.9102,-0.02,69382.538481,942,15.9901,{"date":451,"open":452,"high":453,"low":381,"close":205,"change":351,"percent_change":352,"volume":454,"transactions":265,"vwap":455},"2026-08-19",16.05,16.14,95134.496506,15.9806,{"date":457,"open":185,"high":458,"low":314,"close":314,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",16.38,-0.55,-3.32,90508.713327,1189,16.1574,{"date":465,"open":466,"high":467,"low":468,"close":240,"change":439,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",16.6,16.68,16.52,0.24,126876.286678,1169,16.6108,{"date":474,"open":475,"high":466,"low":221,"close":468,"change":476,"percent_change":372,"volume":477,"transactions":478,"vwap":479},"2026-08-14",16.5,-0.0422,58354.2282,702,16.5244,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",16.46,16.7378,16.25,16.5622,0.1722,1.05,69710.723269,726,16.596,{"date":492,"open":17,"high":493,"low":204,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",16.4114,16.39,0.4367,2.74,57723.315637,672,16.2961,{"date":501,"open":205,"high":205,"low":326,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",15.9533,0.0833,0.52,44654.652691,698,15.9508,{"date":509,"open":323,"high":193,"low":276,"close":276,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-0.165,-1.03,53305.255986,882,16.0203,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",15.95,16.065,15.88,16.035,0.275,1.74,58787.811733,788,15.9312,{"date":527,"open":370,"high":205,"low":430,"close":528,"change":214,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",15.76,-1.5,48210.923017,905,15.8555,{"date":534,"open":205,"high":535,"low":277,"close":323,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",16.1899,-0.0754,-0.47,46442.905051,752,16.044,{"date":542,"open":296,"high":18,"low":296,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",16.0754,0.5854,3.78,168612.497144,1071,15.9251,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",14.92,15.59,15.49,0.47,3.13,108319.813952,1073,15.3944,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":111,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",15.23,15.325,14.8145,15.02,-0.07,53970.926268,978,15.0005,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",14.57,15.03,14.5438,0.56,3.87,88995.374306,898,14.9003,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",14.8,14.45,14.47,-0.35,-2.36,94357.441034,1233,14.5619,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",14.85,14.87,14.5501,14.82,-0.36,-2.37,102402.721211,1227,14.7233,{"date":601,"open":602,"high":603,"low":551,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",15.22,15.3,15.18,0.07,0.46,77643.917326,1213,15.0686,{"date":611,"open":296,"high":296,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",15.04,15.11,-0.5,-3.2,97052.216378,1546,15.1613,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",15.71,15.79,15.5001,15.61,-0.18,-1.14,71819.053518,1033,15.6407,{"date":631,"open":632,"high":633,"low":634,"close":622,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",15.8,15.93,15.7843,-0.1096,-0.69,45235.916416,857,15.8571,{"date":641,"open":528,"high":633,"low":295,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",15.8996,0.2396,1.53,41054.282613,747,15.8402,{"date":649,"open":650,"high":304,"low":651,"close":304,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",15.57,15.39,0.28,1.82,224851.314438,1366,15.4943,{"date":658,"open":612,"high":286,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",15.035,15.38,-0.19,-1.22,158783.564716,1413,15.2608,{"date":667,"open":414,"high":414,"low":668,"close":650,"change":636,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",15.53,-4.24,137271.966966,1951,15.7357,{"date":674,"open":675,"high":675,"low":517,"close":231,"change":111,"percent_change":417,"volume":676,"transactions":677,"vwap":678},"2026-07-15",16.37,106605.974855,1446,16.149,{"date":680,"open":350,"high":681,"low":324,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":217,"vwap":686},"2026-07-14",16.278,16.27,0.1,0.62,84519.312374,16.179,{"date":688,"open":689,"high":223,"low":690,"close":204,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",16.31,16.0601,-0.335,-2.03,132588.116848,2109,16.1841,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",16.51,16.79,16.36,16.505,-0.125,-0.75,105100,{"date":706,"open":466,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",16.74,16.455,16.63,0.16,0.97,111000,{"date":714,"open":484,"high":221,"low":20,"close":221,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":221},"2026-07-08",0.17,1.04,144600,{"date":719,"open":482,"high":475,"low":193,"close":17,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":17},"2026-07-07",-0.39,-2.34,424400,{"date":724,"open":482,"high":725,"low":482,"close":726,"change":121,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",16.84,16.69,1.52,75400,{"date":730,"open":731,"high":732,"low":335,"close":234,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":234},"2026-07-02",16.8,17.059,-0.44,-2.61,174900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",17.02,17.059999,16.821,16.88,-0.37,-2.14,83200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":407,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-30",17.040001,17.27,17.025,17.25,1.59,60900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":342,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-29",16.87,17.09,16.61,16.98,0.65,223800,{"date":762,"open":707,"high":763,"low":764,"close":755,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-06-26",16.92,16.53,-0.17,-1,179400,{"date":769,"open":770,"high":771,"low":772,"close":747,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":747},"2026-06-25",17.19,17.3,16.81,0.09,0.53,160400,{"date":777,"open":778,"high":779,"low":731,"close":780,"change":584,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-24",17.35,17.585,16.95,-2.02,170000,{"date":784,"open":785,"high":786,"low":787,"close":771,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":771},"2026-06-23",17.16,17.64,17.12,-0.53,-2.97,149700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":625,"percent_change":766,"volume":797,"transactions":9,"vwap":796},"2026-06-22",18.09,18.141,17.7,17.83,181800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":715,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",18,18.19,17.655,18.01,0.95,185100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",17.67,17.97,17.57,17.84,0.325,1.86,211200,{"date":816,"open":796,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",17.865,17.495,17.515,-0.265,-1.49,111700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",17.71,17.8,17.59,17.78,0.55,3.19,113400,{"date":833,"open":771,"high":834,"low":835,"close":836,"change":446,"percent_change":336,"volume":837,"transactions":9,"vwap":836},"2026-06-12",17.358,17.035,17.23,105800,{"date":839,"open":699,"high":840,"low":841,"close":750,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":750},"2026-06-11",17.26,16.65,0.41,2.43,88500,{"date":846,"open":772,"high":847,"low":731,"close":725,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":725},"2026-06-10",17.309,-0.26,-1.52,82800,{"date":852,"open":853,"high":854,"low":466,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",17.46,17.51,17.1,-0.34,-1.95,200200,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-08",17.4,17.44,17.17,0.39,2.29,127600,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",17.73,16.89,17.049999,-1.04,-5.75,160700,{"date":876,"open":877,"high":878,"low":879,"close":793,"change":417,"percent_change":880,"volume":881,"transactions":9,"vwap":793},"2026-06-04",17.96,18.16,17.77,-0.33,111100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",18.49,18.61,18.13,18.15,-0.54,-2.89,86100,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":342,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",18.52,18.69,18.44,0.59,123800,{"date":899,"open":900,"high":24,"low":901,"close":902,"change":774,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-01",18.28,18.2,18.58,2.94,126200,{"date":906,"open":907,"high":887,"low":908,"close":907,"change":909,"percent_change":279,"volume":910,"transactions":9,"vwap":907},"2026-05-29",18.049999,17.905,0.08,84300,{"date":912,"open":795,"high":809,"low":913,"close":809,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":809},"2026-05-28",17.645,0.3,1.7,60500,{"date":918,"open":919,"high":808,"low":920,"close":808,"change":121,"percent_change":921,"volume":922,"transactions":9,"vwap":808},"2026-05-27",17.62,17.36,1.44,72900,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":928,"percent_change":929,"volume":744,"transactions":9,"vwap":925},"2026-05-26",17.42,17.475,17.325,0.37,2.17,{"date":931,"open":932,"high":932,"low":933,"close":871,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":871},"2026-05-22",17.29,17.030001,-0.16,-0.93,72000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",16.97,17.222,16.9,17.21,0.33,1.95,56700,{"date":947,"open":726,"high":741,"low":948,"close":741,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":741},"2026-05-20",16.536,0.34,2.06,39300,{"date":953,"open":954,"high":955,"low":231,"close":954,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-05-19",16.54,16.66,-0.2,-1.19,53900,{"date":960,"open":855,"high":961,"low":962,"close":707,"change":327,"percent_change":963,"volume":964,"transactions":9,"vwap":707},"2026-05-18",17.2,16.472,-1.76,90200,{"date":966,"open":967,"high":968,"low":969,"close":747,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":747},"2026-05-15",17.15,17.151,16.94,-0.445,-2.55,68800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":521,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-14",17.22,17.61,17.203,17.485,1.6,61800,{"date":982,"open":863,"high":932,"low":983,"close":942,"change":914,"percent_change":984,"volume":985,"transactions":9,"vwap":942},"2026-05-13",16.93,1.77,65100,{"date":987,"open":939,"high":988,"low":240,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-12",16.996,16.91,-0.187,-1.09,85300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":352,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",17,17.24,16.931,17.097,0.032,104500,{"date":1002,"open":871,"high":1003,"low":763,"close":1004,"change":1005,"percent_change":424,"volume":1006,"transactions":9,"vwap":1004},"2026-05-08",17.11,17.065001,0.235,224400,{"date":1008,"open":871,"high":961,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",16.83,-0.27,-1.58,93600,{"date":1014,"open":699,"high":855,"low":1015,"close":855,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":855},"2026-05-06",16.7,0.524,3.16,89700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",16.49,16.64,16.275,16.576,0.206,1.26,42000,{"date":1029,"open":1030,"high":221,"low":1030,"close":675,"change":1031,"percent_change":921,"volume":1032,"transactions":9,"vwap":675},"2026-05-04",16.13,0.232,77800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",15.77,16.224,16.138,0.192,1.2,34900,{"date":1042,"open":186,"high":1043,"low":430,"close":1044,"change":1045,"percent_change":711,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",15.983,15.946,0.153,34300,{"date":1048,"open":326,"high":326,"low":367,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-29",15.793,-0.1,-0.63,30000,{"date":1054,"open":326,"high":1055,"low":278,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-28",16.040001,15.893,-0.257,-1.59,25700,{"date":1061,"open":1030,"high":1062,"low":324,"close":193,"change":765,"percent_change":872,"volume":1063,"transactions":9,"vwap":193},"2026-04-27",16.22,87000,{"date":1065,"open":484,"high":334,"low":270,"close":334,"change":1025,"percent_change":1066,"volume":1067,"transactions":9,"vwap":334},"2026-04-24",1.28,65500,{"date":1069,"open":212,"high":334,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",15.873,16.114,-0.126,-0.78,50500,{"date":1076,"open":193,"high":682,"low":1030,"close":212,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":212},"2026-04-22",0.353,2.22,97100,{"date":1081,"open":1062,"high":1062,"low":519,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",15.887,-0.233,-1.45,86600,{"date":1087,"open":453,"high":453,"low":1088,"close":20,"change":446,"percent_change":336,"volume":1089,"transactions":9,"vwap":20},"2026-04-20",15.965,106900,{"date":1091,"open":1062,"high":1062,"low":398,"close":453,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":453},"2026-04-17",0.103,0.64,61700,{"date":1096,"open":1097,"high":20,"low":1098,"close":1099,"change":1100,"percent_change":446,"volume":1052,"transactions":9,"vwap":1099},"2026-04-16",16.059999,15.92,16.037001,-0.003,{"date":1102,"open":381,"high":1055,"low":381,"close":1055,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1055},"2026-04-15",0.238,1.51,39000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-14",15.44,15.84,15.802,0.462,3.01,44600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-13",15,15.411,15.34,0.26,1.72,38500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1124,"change":342,"percent_change":37,"volume":1127,"transactions":9,"vwap":1124},"2026-04-10",15.08,15.243,15.07,36600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":683,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",14.84,15.12,14.76,14.97,0.67,41200,{"date":1137,"open":1116,"high":613,"low":1138,"close":592,"change":554,"percent_change":1139,"volume":1140,"transactions":9,"vwap":592},"2026-04-08",14.79,3.26,41300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":683,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",14.22,14.465,14.1,14.4,0.7,51100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":187,"percent_change":187,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",14.34,14.49,14.04,14.3,35100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1154,"change":196,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1154},"2026-04-02",14.07,14.35,13.85,0.14,26000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":21,"percent_change":1066,"volume":1168,"transactions":9,"vwap":1167},"2026-04-01",14.21,14.475,14.28,20600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1145,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1145},"2026-03-31",13.58,14.15,0.75,5.62,46500,{"date":1177,"open":1178,"high":1179,"low":25,"close":1180,"change":1181,"percent_change":721,"volume":972,"transactions":9,"vwap":1180},"2026-03-30",13.77,13.87,13.35,-0.32,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",14,14.05,13.66,13.67,-0.42,-2.98,63400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",14.7,14.06,14.09,-0.77,-5.18,55500,{"date":1200,"open":581,"high":1201,"low":1202,"close":1203,"change":914,"percent_change":950,"volume":1204,"transactions":9,"vwap":1203},"2026-03-25",14.872,14.683,14.86,34600,{"date":1206,"open":1132,"high":1132,"low":1207,"close":1207,"change":1181,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-24",14.56,-2.15,62100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":554,"percent_change":1139,"volume":1027,"transactions":9,"vwap":1214},"2026-03-23",14.64,15.045,14.88,{"date":1216,"open":1217,"high":1218,"low":1154,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-20",14.73,14.91,14.41,-0.51,-3.42,52900,{"date":1224,"open":551,"high":1131,"low":1225,"close":551,"change":956,"percent_change":1226,"volume":1227,"transactions":9,"vwap":551},"2026-03-19",14.75,-1.32,66100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1131,"change":1050,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1131},"2026-03-18",15.24,15.288,14.99,-0.66,37200,{"date":1236,"open":70,"high":1237,"low":613,"close":602,"change":336,"percent_change":1073,"volume":1238,"transactions":9,"vwap":602},"2026-03-17",15.41,42400,{"date":1240,"open":1241,"high":1118,"low":1241,"close":1118,"change":896,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1118},"2026-03-16",15.06,4,66800,{"date":1245,"open":613,"high":1246,"low":1247,"close":1225,"change":1248,"percent_change":328,"volume":1249,"transactions":9,"vwap":1225},"2026-03-13",15.14,14.72,-0.278,231300,{"date":1251,"open":1252,"high":1252,"low":1232,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",15.29,15.028,-0.339,-2.21,59800,{"date":1258,"open":288,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-11",15.45,15.27,15.367,0.167,1.1,18000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1267,"change":605,"percent_change":606,"volume":1270,"transactions":9,"vwap":1267},"2026-03-10",15.2,15.48,15.16,47600,{"date":1272,"open":1214,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-09",15.25,14.67,15.13,0.13,0.87,120700,{"date":1280,"open":1232,"high":1281,"low":1282,"close":1116,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1116},"2026-03-06",15.19,14.9,-0.49,-3.16,55300,{"date":1287,"open":1288,"high":304,"low":1131,"close":553,"change":417,"percent_change":720,"volume":1289,"transactions":9,"vwap":553},"2026-03-05",15.56,53600,{"date":1291,"open":1260,"high":306,"low":1260,"close":1292,"change":842,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",15.55,2.71,32300,{"date":1296,"open":1269,"high":603,"low":1138,"close":1246,"change":1181,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1246},"2026-03-03",-2.07,56800,{"date":1300,"open":613,"high":430,"low":1301,"close":1302,"change":187,"percent_change":187,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",15.1,15.46,113200,{"date":1305,"open":1306,"high":306,"low":1307,"close":1302,"change":742,"percent_change":721,"volume":1308,"transactions":9,"vwap":1302},"2026-02-27",15.6,15.4,48900,{"date":1310,"open":270,"high":270,"low":306,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-26",15.83,-0.14,-0.88,86500,{"date":1316,"open":1311,"high":323,"low":632,"close":414,"change":392,"percent_change":1317,"volume":1318,"transactions":9,"vwap":414},"2026-02-25",1.85,97300,{"date":1320,"open":1321,"high":528,"low":1322,"close":1323,"change":21,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-24",15.54,15.495,15.68,1.16,30600,{"date":1327,"open":295,"high":295,"low":651,"close":296,"change":625,"percent_change":1328,"volume":1329,"transactions":9,"vwap":296},"2026-02-23",-1.15,60000,{"date":1331,"open":296,"high":1332,"low":296,"close":1323,"change":909,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1323},"2026-02-20",15.805,0.51,45500,{"date":1336,"open":1292,"high":1323,"low":1337,"close":1306,"change":1338,"percent_change":773,"volume":1339,"transactions":9,"vwap":1306},"2026-02-19",15.414,0.014,31300,{"date":1341,"open":1342,"high":622,"low":1268,"close":1343,"change":1344,"percent_change":254,"volume":1345,"transactions":9,"vwap":1343},"2026-02-18",15.52,15.586,0.093,47000,{"date":1347,"open":1348,"high":1349,"low":1281,"close":1350,"change":1092,"percent_change":1134,"volume":1351,"transactions":9,"vwap":1350},"2026-02-17",15.35,15.616,15.493,54300,{"date":1353,"open":602,"high":1354,"low":1269,"close":651,"change":1355,"percent_change":943,"volume":1356,"transactions":9,"vwap":651},"2026-02-13",15.615,0.05,45700,{"date":1358,"open":622,"high":1359,"low":1118,"close":1118,"change":742,"percent_change":585,"volume":1360,"transactions":9,"vwap":1118},"2026-02-12",15.89,57300,{"date":1362,"open":1363,"high":414,"low":1364,"close":621,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":621},"2026-02-11",15.86,15.665,-0.13,-0.82,65200,{"date":1369,"open":414,"high":323,"low":1035,"close":1109,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1109},"2026-02-10",-0.22,-1.37,79900,{"date":1374,"open":632,"high":18,"low":1108,"close":1097,"change":554,"percent_change":1112,"volume":1375,"transactions":9,"vwap":1097},"2026-02-09",94200,{"date":1377,"open":1273,"high":370,"low":1273,"close":552,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":552},"2026-02-06",0.31,2.03,83500,{"date":1382,"open":1342,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-05",15.62,15.15,15.28,-0.28,-1.8,307500,{"date":1390,"open":193,"high":193,"low":1391,"close":1288,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1288},"2026-02-04",15.417,-0.7,-4.31,140500,{"date":1396,"open":335,"high":1397,"low":1098,"close":231,"change":106,"percent_change":928,"volume":1398,"transactions":9,"vwap":231},"2026-02-03",16.4,114400,{"date":1400,"open":682,"high":458,"low":270,"close":185,"change":1401,"percent_change":625,"volume":1402,"transactions":9,"vwap":185},"2026-02-02",-0.03,229500,{"date":1404,"open":757,"high":757,"low":193,"close":399,"change":788,"percent_change":1284,"volume":1405,"transactions":9,"vwap":399},"2026-01-30",194900,{"date":1407,"open":1408,"high":1408,"low":700,"close":1409,"change":417,"percent_change":595,"volume":1410,"transactions":9,"vwap":1409},"2026-01-29",17.01,16.76,180800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":537,"volume":1418,"transactions":9,"vwap":1416},"2026-01-28",16.85,16.965,16.75,16.82,-0.08,144000,{"date":1420,"open":1022,"high":941,"low":757,"close":941,"change":949,"percent_change":1421,"volume":1422,"transactions":9,"vwap":941},"2026-01-27",2.05,168900,{"date":1424,"open":1415,"high":1415,"low":1425,"close":240,"change":1312,"percent_change":1426,"volume":1427,"transactions":9,"vwap":240},"2026-01-26",16.55,-0.84,109300,{"date":1429,"open":240,"high":1009,"low":475,"close":1015,"change":773,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1015},"2026-01-23",0.54,103300,{"date":1433,"open":757,"high":772,"low":954,"close":757,"change":683,"percent_change":1434,"volume":1435,"transactions":9,"vwap":757},"2026-01-22",0.61,75000,{"date":1437,"open":468,"high":841,"low":185,"close":698,"change":352,"percent_change":1324,"volume":1438,"transactions":9,"vwap":698},"2026-01-21",124200,{"date":1440,"open":709,"high":1441,"low":689,"close":334,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":334},"2026-01-20",16.67,-0.545,-3.23,207400,{"date":1446,"open":939,"high":995,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-16",16.77,16.865,-0.072,-0.43,169200,{"date":1453,"open":941,"high":871,"low":941,"close":1454,"change":1455,"percent_change":1134,"volume":1456,"transactions":9,"vwap":1454},"2026-01-15",16.937,0.112,58300,{"date":1458,"open":763,"high":739,"low":1447,"close":1459,"change":661,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-14",16.825,-1.12,81600,{"date":1463,"open":1464,"high":967,"low":1465,"close":1466,"change":1467,"percent_change":848,"volume":1468,"transactions":9,"vwap":1466},"2026-01-13",17.14,16.938,17.014999,-0.045,79400,{"date":1470,"open":755,"high":756,"low":1415,"close":739,"change":423,"percent_change":1471,"volume":1472,"transactions":9,"vwap":739},"2026-01-12",1.31,120600,{"date":1474,"open":1015,"high":1475,"low":1015,"close":725,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":725},"2026-01-09",16.96,0.105,0.63,74900,{"date":1480,"open":1481,"high":1481,"low":955,"close":1482,"change":1483,"percent_change":720,"volume":1484,"transactions":9,"vwap":1482},"2026-01-08",16.86,16.735,-0.065,63800,{"date":1486,"open":772,"high":1475,"low":1015,"close":731,"change":1417,"percent_change":537,"volume":1487,"transactions":9,"vwap":731},"2026-01-07",121500,{"date":1489,"open":763,"high":763,"low":1015,"close":741,"change":909,"percent_change":1490,"volume":1491,"transactions":9,"vwap":741},"2026-01-06",0.48,100400,{"date":1493,"open":726,"high":1413,"low":1425,"close":731,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":731},"2026-01-05",0.316,1.92,143800,{"date":1498,"open":698,"high":1499,"low":335,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-02",16.643,16.484,0.034,0.21,81800,{"date":1505,"open":1425,"high":841,"low":243,"close":19,"change":1506,"percent_change":327,"volume":1507,"transactions":9,"vwap":19},"2025-12-31",-0.05,49300,{"date":1509,"open":466,"high":1510,"low":475,"close":475,"change":765,"percent_change":1511,"volume":1512,"transactions":9,"vwap":475},"2025-12-30",16.71,-1.02,69900,{"date":1514,"open":467,"high":1515,"low":1516,"close":1441,"change":224,"percent_change":1233,"volume":1517,"transactions":9,"vwap":1441},"2025-12-29",16.732,16.57,73000,{"date":1519,"open":1413,"high":1520,"low":1521,"close":1522,"change":1417,"percent_change":537,"volume":1523,"transactions":9,"vwap":1522},"2025-12-26",16.875,16.646,16.78,39900,{"date":1525,"open":1009,"high":983,"low":699,"close":1481,"change":1526,"percent_change":297,"volume":1527,"transactions":9,"vwap":1481},"2025-12-24",-0.036,37000,{"date":1529,"open":772,"high":989,"low":1530,"close":1531,"change":1532,"percent_change":1502,"volume":1533,"transactions":9,"vwap":1531},"2025-12-23",16.746,16.896,0.036,42900,{"date":1535,"open":1536,"high":941,"low":726,"close":1481,"change":21,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1481},"2025-12-22",16.72,1.08,72500,{"date":1540,"open":675,"high":467,"low":675,"close":467,"change":392,"percent_change":984,"volume":1541,"transactions":9,"vwap":467},"2025-12-19",51000,{"date":1543,"open":334,"high":475,"low":231,"close":494,"change":943,"percent_change":1421,"volume":1544,"transactions":9,"vwap":494},"2025-12-18",52300,{"date":1546,"open":1547,"high":1015,"low":1548,"close":1097,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1097},"2025-12-17",16.59,16.024,-0.46,-2.78,76700,{"date":1553,"open":1554,"high":954,"low":484,"close":468,"change":342,"percent_change":1134,"volume":1314,"transactions":9,"vwap":468},"2025-12-16",16.35,{"date":1556,"open":1015,"high":1015,"low":223,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-15",16.41,-0.23,-1.38,131600,{"date":1562,"open":995,"high":871,"low":19,"close":1022,"change":888,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1022},"2025-12-12",-3.14,181400,{"date":1566,"open":863,"high":1567,"low":1481,"close":1567,"change":1050,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-11",17.18,-0.58,131900,{"date":1571,"open":836,"high":1572,"low":1573,"close":1574,"change":909,"percent_change":554,"volume":1575,"transactions":9,"vwap":1574},"2025-12-10",17.32,17.061001,17.28,81000,{"date":1577,"open":855,"high":748,"low":1578,"close":961,"change":351,"percent_change":715,"volume":1579,"transactions":9,"vwap":961},"2025-12-09",17.08,64300,{"date":1581,"open":863,"high":1582,"low":1583,"close":863,"change":187,"percent_change":187,"volume":1584,"transactions":9,"vwap":863},"2025-12-08",17.233,17.039,92400,{"date":1586,"open":996,"high":750,"low":995,"close":863,"change":1312,"percent_change":1587,"volume":1588,"transactions":9,"vwap":863},"2025-12-05",-0.81,53700,{"date":1590,"open":967,"high":1591,"low":941,"close":1591,"change":469,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-04",17.31,1.41,93000,{"date":1595,"open":983,"high":1596,"low":1015,"close":1596,"change":710,"percent_change":804,"volume":1597,"transactions":9,"vwap":1596},"2025-12-03",17.07,67800,{"date":1599,"open":738,"high":1003,"low":725,"close":989,"change":206,"percent_change":106,"volume":1600,"transactions":9,"vwap":989},"2025-12-02",60800,{"date":1602,"open":1416,"high":1603,"low":482,"close":941,"change":1312,"percent_change":1366,"volume":1604,"transactions":9,"vwap":941},"2025-12-01",16.981,127500,{"date":1606,"open":739,"high":739,"low":989,"close":747,"change":372,"percent_change":1084,"volume":1607,"transactions":9,"vwap":747},"2025-11-28",59300,{"date":1609,"open":747,"high":1610,"low":747,"close":932,"change":914,"percent_change":984,"volume":1611,"transactions":9,"vwap":932},"2025-11-26",17.34,75500,{"date":1613,"open":1416,"high":1408,"low":1425,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-25",16.99,0.186,1.11,76100,{"date":1619,"open":251,"high":755,"low":466,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-24",16.804,0.294,1.78,38100,{"date":1625,"open":1626,"high":1022,"low":185,"close":698,"change":683,"percent_change":1434,"volume":1627,"transactions":9,"vwap":698},"2025-11-21",16.42,37500,{"date":1629,"open":942,"high":942,"low":1630,"close":1557,"change":1631,"percent_change":963,"volume":1632,"transactions":9,"vwap":1557},"2025-11-20",16.382,-0.294,51200,{"date":1634,"open":1413,"high":989,"low":757,"close":1635,"change":1636,"percent_change":880,"volume":1637,"transactions":9,"vwap":1635},"2025-11-19",16.704,-0.056,70200,{"date":1639,"open":772,"high":1640,"low":709,"close":1409,"change":224,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1409},"2025-11-18",16.915,-0.65,89000,{"date":1644,"open":995,"high":787,"low":1409,"close":755,"change":625,"percent_change":1645,"volume":1646,"transactions":9,"vwap":755},"2025-11-17",-1.06,58200,{"date":1648,"open":755,"high":836,"low":1409,"close":871,"change":565,"percent_change":1649,"volume":1650,"transactions":9,"vwap":871},"2025-11-14",-0.41,97000,{"date":1652,"open":853,"high":853,"low":871,"close":787,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":787},"2025-11-13",-0.384,-2.19,57500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":417,"volume":1662,"transactions":9,"vwap":1660},"2025-11-12",17.56,17.416,17.504,-0.011,40200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":819,"change":1668,"percent_change":351,"volume":1669,"transactions":9,"vwap":819},"2025-11-11",17.45,17.54,17.43,0.005,46600,{"date":1671,"open":748,"high":1672,"low":748,"close":854,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":854},"2025-11-10",17.53,0.447,2.62,38800,{"date":1677,"open":870,"high":1678,"low":1415,"close":1678,"change":1679,"percent_change":121,"volume":1680,"transactions":9,"vwap":1678},"2025-11-07",17.063,0.043,44300,{"date":1682,"open":1591,"high":1591,"low":939,"close":738,"change":1386,"percent_change":1683,"volume":1684,"transactions":9,"vwap":738},"2025-11-06",-1.62,38900,{"date":1686,"open":836,"high":920,"low":967,"close":771,"change":1687,"percent_change":1277,"volume":1688,"transactions":9,"vwap":771},"2025-11-05",0.15,32600,{"date":1690,"open":778,"high":1691,"low":967,"close":967,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":967},"2025-11-04",17.39,-0.4,-2.28,48000,{"date":1696,"open":1697,"high":810,"low":853,"close":1698,"change":111,"percent_change":417,"volume":1699,"transactions":9,"vwap":1698},"2025-11-03",17.5,17.55,47500,{"date":1701,"open":1665,"high":810,"low":1665,"close":1658,"change":1161,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1658},"2025-10-31",0.8,59200,{"date":1705,"open":827,"high":827,"low":1706,"close":925,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":925},"2025-10-30",17.33,-0.48,-2.68,69000,{"date":1711,"open":1712,"high":877,"low":1713,"close":1714,"change":683,"percent_change":574,"volume":1345,"transactions":9,"vwap":1714},"2025-10-29",17.95,17.829,17.9,{"date":1716,"open":1717,"high":1718,"low":1719,"close":826,"change":206,"percent_change":106,"volume":1720,"transactions":9,"vwap":826},"2025-10-28",17.82,17.86,17.797,41800,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-27",17.68,17.81,17.79,0.234,1.33,87400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":391,"percent_change":1119,"volume":1735,"transactions":9,"vwap":1734},"2025-10-24",17.58,17.6,17.528,17.556,59700,{"date":1737,"open":920,"high":1672,"low":1572,"close":854,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":854},"2025-10-23",0.236,1.37,47300,{"date":1742,"open":1667,"high":1667,"low":1743,"close":1744,"change":1745,"percent_change":766,"volume":1746,"transactions":9,"vwap":1744},"2025-10-22",17.171,17.274,-0.175,55400,{"date":1748,"open":1667,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":111,"volume":1753,"transactions":9,"vwap":1751},"2025-10-21",17.479,17.343,17.449,-0.001,22500,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1665,"change":773,"percent_change":504,"volume":1758,"transactions":9,"vwap":1665},"2025-10-20",17.49,17.37,30800,{"date":1760,"open":771,"high":925,"low":1574,"close":920,"change":1761,"percent_change":351,"volume":1762,"transactions":9,"vwap":920},"2025-10-17",0.006,15300,{"date":1764,"open":1666,"high":1666,"low":771,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-16",17.354,-0.106,-0.61,36500,{"date":1770,"open":1771,"high":1731,"low":1772,"close":853,"change":1773,"percent_change":1355,"volume":1774,"transactions":9,"vwap":853},"2025-10-15",17.492,17.344,0.008,41700,{"date":1776,"open":1691,"high":1666,"low":1777,"close":1778,"change":1779,"percent_change":1073,"volume":1780,"transactions":9,"vwap":1778},"2025-10-14",17.235,17.452,-0.138,18600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":827,"change":151,"percent_change":1379,"volume":1786,"transactions":9,"vwap":827},"2025-10-13",17.52,17.595,17.393,46400,{"date":1788,"open":1724,"high":1724,"low":961,"close":996,"change":1283,"percent_change":1789,"volume":1234,"transactions":9,"vwap":996},"2025-10-10",-2.76,{"date":1791,"open":1792,"high":1793,"low":1794,"close":869,"change":565,"percent_change":720,"volume":1795,"transactions":9,"vwap":869},"2025-10-09",17.75,17.789,17.66,30300,{"date":1797,"open":1725,"high":826,"low":1798,"close":826,"change":773,"percent_change":1333,"volume":1799,"transactions":9,"vwap":826},"2025-10-08",17.723,29800,{"date":1801,"open":879,"high":811,"low":1731,"close":825,"change":1401,"percent_change":765,"volume":1802,"transactions":9,"vwap":825},"2025-10-07",29000,{"date":1804,"open":1805,"high":796,"low":1794,"close":1806,"change":1161,"percent_change":1702,"volume":1334,"transactions":9,"vwap":1806},"2025-10-06",17.69,17.74,{"date":1808,"open":808,"high":1809,"low":1810,"close":1732,"change":1811,"percent_change":459,"volume":1812,"transactions":9,"vwap":1732},"2025-10-03",17.728,17.565,-0.098,56200,{"date":1814,"open":795,"high":1806,"low":1815,"close":1816,"change":1817,"percent_change":37,"volume":1818,"transactions":9,"vwap":1816},"2025-10-02",17.602,17.698,0.128,28700,{"date":1820,"open":854,"high":919,"low":1821,"close":810,"change":683,"percent_change":1822,"volume":1823,"transactions":9,"vwap":810},"2025-10-01",17.47,0.57,33700,{"date":1825,"open":1826,"high":854,"low":925,"close":1821,"change":351,"percent_change":715,"volume":1827,"transactions":9,"vwap":1821},"2025-09-30",17.477,35300,{"date":1829,"open":1821,"high":1658,"low":1667,"close":862,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":862},"2025-09-29",0.087,0.5,63500,{"date":1834,"open":1574,"high":861,"low":750,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-26",17.353,0.073,0.42,74400,{"date":1840,"open":1572,"high":861,"low":967,"close":1574,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1574},"2025-09-25",-0.52,-2.92,36700,{"date":1845,"open":826,"high":796,"low":795,"close":826,"change":106,"percent_change":949,"volume":1846,"transactions":9,"vwap":826},"2025-09-24",44100,{"date":1848,"open":1714,"high":1714,"low":808,"close":1806,"change":1365,"percent_change":1849,"volume":1802,"transactions":9,"vwap":1806},"2025-09-23",-0.73,{"date":1851,"open":1852,"high":1714,"low":1725,"close":1853,"change":206,"percent_change":106,"volume":1854,"transactions":9,"vwap":1853},"2025-09-22",17.85,17.87,33300,{"date":1856,"open":1714,"high":1857,"low":1858,"close":1718,"change":1859,"percent_change":956,"volume":1860,"transactions":9,"vwap":1718},"2025-09-19",17.926,17.835,-0.035,16200,{"date":1862,"open":1863,"high":1864,"low":1717,"close":1865,"change":1476,"percent_change":896,"volume":1818,"transactions":9,"vwap":1865},"2025-09-18",17.88,18.027,17.895,{"date":1867,"open":1725,"high":1717,"low":1868,"close":1725,"change":1668,"percent_change":351,"volume":1688,"transactions":9,"vwap":1725},"2025-09-17",17.65,{"date":1870,"open":1724,"high":811,"low":1871,"close":1872,"change":187,"percent_change":187,"volume":1873,"transactions":9,"vwap":1872},"2025-09-16",17.76,17.785,44800,{"date":1875,"open":879,"high":826,"low":1876,"close":1872,"change":1668,"percent_change":351,"volume":1877,"transactions":9,"vwap":1872},"2025-09-15",17.699,70600,{"date":1879,"open":869,"high":828,"low":808,"close":828,"change":1276,"percent_change":158,"volume":1880,"transactions":9,"vwap":828},"2025-09-12",23100,{"date":1882,"open":1883,"high":869,"low":919,"close":1868,"change":909,"percent_change":606,"volume":1884,"transactions":9,"vwap":1868},"2025-09-11",17.63,38600,{"date":1886,"open":810,"high":808,"low":1672,"close":810,"change":106,"percent_change":949,"volume":1887,"transactions":9,"vwap":810},"2025-09-10",43100,{"date":1889,"open":1665,"high":854,"low":1691,"close":854,"change":605,"percent_change":126,"volume":1890,"transactions":9,"vwap":854},"2025-09-09",25800,{"date":1892,"open":853,"high":853,"low":920,"close":862,"change":909,"percent_change":606,"volume":1873,"transactions":9,"vwap":862},"2025-09-08",{"date":1894,"open":1665,"high":1698,"low":1895,"close":920,"change":1401,"percent_change":765,"volume":1896,"transactions":9,"vwap":920},"2025-09-05",17.271,47700,{"date":1898,"open":920,"high":861,"low":1899,"close":1691,"change":773,"percent_change":504,"volume":1900,"transactions":9,"vwap":1691},"2025-09-04",17.288,37400,{"date":1902,"open":1591,"high":861,"low":1903,"close":771,"change":351,"percent_change":715,"volume":1904,"transactions":9,"vwap":771},"2025-09-03",17.262,34400,{"date":1906,"open":750,"high":1907,"low":1908,"close":748,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":748},"2025-09-02",17.299,17.125,-0.15,-0.86,64000,{"date":1913,"open":854,"high":854,"low":920,"close":925,"change":1050,"percent_change":1914,"volume":1915,"transactions":9,"vwap":925},"2025-08-29",-0.57,69700,{"date":1917,"open":854,"high":1783,"low":862,"close":1783,"change":327,"percent_change":1918,"volume":1140,"transactions":9,"vwap":1783},"2025-08-28",-1.68,{"date":1920,"open":796,"high":796,"low":1871,"close":1717,"change":605,"percent_change":864,"volume":1921,"transactions":9,"vwap":1717},"2025-08-27",14600,{"date":1923,"open":808,"high":826,"low":808,"close":1792,"change":1355,"percent_change":652,"volume":1924,"transactions":9,"vwap":1792},"2025-08-26",20800,{"date":1926,"open":1792,"high":1713,"low":795,"close":795,"change":1927,"percent_change":1220,"volume":1795,"transactions":9,"vwap":795},"2025-08-25",-0.09,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1725,"change":121,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1725},"2025-08-22",17.535,17.869,1.43,47100,{"date":1935,"open":810,"high":1732,"low":1936,"close":1666,"change":111,"percent_change":417,"volume":1937,"transactions":9,"vwap":1666},"2025-08-21",17.469,41500,{"date":1939,"open":827,"high":1940,"low":1572,"close":1698,"change":565,"percent_change":1692,"volume":1941,"transactions":9,"vwap":1698},"2025-08-20",17.609,39200,{"date":1943,"open":1944,"high":1944,"low":1658,"close":919,"change":1010,"percent_change":1945,"volume":1946,"transactions":9,"vwap":919},"2025-08-19",17.89,-1.51,23300,{"date":1948,"open":828,"high":1944,"low":828,"close":1944,"change":197,"percent_change":343,"volume":1949,"transactions":9,"vwap":1944},"2025-08-18",27700,{"date":1951,"open":1853,"high":1853,"low":879,"close":879,"change":1050,"percent_change":1952,"volume":1953,"transactions":9,"vwap":879},"2025-08-15",-0.56,23700,{"date":1955,"open":796,"high":1853,"low":1956,"close":1853,"change":371,"percent_change":1370,"volume":1957,"transactions":9,"vwap":1853},"2025-08-14",17.784,26300,{"date":1959,"open":1960,"high":800,"low":811,"close":1961,"change":351,"percent_change":715,"volume":1962,"transactions":9,"vwap":1961},"2025-08-13",17.92,17.91,24700,{"date":1964,"open":1863,"high":1965,"low":828,"close":1863,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1863},"2025-08-12",17.93,0.126,0.71,64500,{"date":1970,"open":1852,"high":1853,"low":1971,"close":1971,"change":1972,"percent_change":1568,"volume":1973,"transactions":9,"vwap":1971},"2025-08-11",17.754,-0.103,43000,{"date":1975,"open":1863,"high":1976,"low":1717,"close":1977,"change":1100,"percent_change":446,"volume":1978,"transactions":9,"vwap":1977},"2025-08-08",17.881,17.857,34000,{"date":1980,"open":1981,"high":877,"low":1982,"close":1718,"change":909,"percent_change":279,"volume":1983,"transactions":9,"vwap":1718},"2025-08-07",17.94,17.72,37800,{"date":1985,"open":1868,"high":1986,"low":1868,"close":828,"change":1276,"percent_change":158,"volume":1987,"transactions":9,"vwap":828},"2025-08-06",17.802,49400,{"date":1989,"open":1725,"high":1725,"low":827,"close":1868,"change":1401,"percent_change":765,"volume":1238,"transactions":9,"vwap":1868},"2025-08-05",{"date":1991,"open":1658,"high":825,"low":1666,"close":1723,"change":1992,"percent_change":1592,"volume":1993,"transactions":9,"vwap":1723},"2025-08-04",0.246,37600,{"date":1995,"open":1658,"high":1658,"low":1572,"close":1996,"change":1997,"percent_change":662,"volume":1998,"transactions":9,"vwap":1996},"2025-08-01",17.434,-0.216,44200,{"date":2000,"open":1724,"high":1863,"low":1868,"close":1868,"change":1506,"percent_change":1386,"volume":2001,"transactions":9,"vwap":1868},"2025-07-31",61500,{"date":2003,"open":1871,"high":879,"low":1868,"close":795,"change":1649,"percent_change":2004,"volume":2005,"transactions":9,"vwap":795},"2025-07-30",-2.26,70500,{"date":2007,"open":801,"high":801,"low":907,"close":2008,"change":446,"percent_change":224,"volume":1046,"transactions":9,"vwap":2008},"2025-07-29",18.11,{"date":2010,"open":878,"high":878,"low":2011,"close":886,"change":351,"percent_change":715,"volume":2012,"transactions":9,"vwap":886},"2025-07-28",18.065001,53000,{"date":2014,"open":2015,"high":887,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-07-25",18.08,18.07,18.1,0.042,0.23,50700,{"date":2022,"open":2023,"high":2015,"low":800,"close":2024,"change":2025,"percent_change":710,"volume":2026,"transactions":9,"vwap":2024},"2025-07-24",18.040001,18.058001,0.028,67900,{"date":2028,"open":800,"high":2023,"low":1863,"close":2029,"change":197,"percent_change":1134,"volume":2030,"transactions":9,"vwap":2029},"2025-07-23",18.030001,40600,{"date":2032,"open":877,"high":877,"low":879,"close":1961,"change":206,"percent_change":106,"volume":2033,"transactions":9,"vwap":1961},"2025-07-22",42600,{"date":2035,"open":1712,"high":2036,"low":1714,"close":1714,"change":565,"percent_change":720,"volume":2037,"transactions":9,"vwap":1714},"2025-07-21",18.02,46800,{"date":2039,"open":1712,"high":2040,"low":2041,"close":809,"change":351,"percent_change":715,"volume":2042,"transactions":9,"vwap":809},"2025-07-18",17.98,17.932,15800,{"date":2044,"open":1863,"high":877,"low":2045,"close":1981,"change":605,"percent_change":864,"volume":2046,"transactions":9,"vwap":1981},"2025-07-17",17.852,53300,{"date":2048,"open":796,"high":1853,"low":1982,"close":1853,"change":1830,"percent_change":51,"volume":2049,"transactions":9,"vwap":1853},"2025-07-16",25400,{"date":2051,"open":2052,"high":1852,"low":2053,"close":2054,"change":196,"percent_change":342,"volume":2055,"transactions":9,"vwap":2054},"2025-07-15",17.828,17.772,17.783,26100,{"date":2057,"open":869,"high":1725,"low":795,"close":2058,"change":2059,"percent_change":352,"volume":2060,"transactions":9,"vwap":2058},"2025-07-14",17.763,0.033,26500,{"date":2062,"open":1792,"high":879,"low":795,"close":869,"change":1401,"percent_change":765,"volume":1904,"transactions":9,"vwap":869},"2025-07-11",{"date":2064,"open":1724,"high":1724,"low":795,"close":1871,"change":2065,"percent_change":431,"volume":2066,"transactions":9,"vwap":1871},"2025-07-10",-0.055,27000,{"date":2068,"open":1724,"high":796,"low":2069,"close":2070,"change":2071,"percent_change":279,"volume":2072,"transactions":9,"vwap":2070},"2025-07-09",17.732,17.815,0.079,31500,{"date":2074,"open":2075,"high":1806,"low":2076,"close":2077,"change":2078,"percent_change":197,"volume":1046,"transactions":9,"vwap":2077},"2025-07-08",17.653,17.652,17.736,0.021,{"date":2080,"open":1982,"high":2077,"low":2081,"close":2082,"change":2083,"percent_change":1707,"volume":2084,"transactions":9,"vwap":2082},"2025-07-07",17.631,17.715,-0.085,49900,{"date":2086,"open":1871,"high":1717,"low":1798,"close":826,"change":1276,"percent_change":158,"volume":2087,"transactions":9,"vwap":826},"2025-07-03",36200,{"date":2089,"open":827,"high":1805,"low":2090,"close":808,"change":909,"percent_change":279,"volume":2091,"transactions":9,"vwap":808},"2025-07-02",17.582,38200,{"date":2093,"open":795,"high":795,"low":1697,"close":827,"change":336,"percent_change":2094,"volume":2030,"transactions":9,"vwap":827},"2025-07-01",-0.68,{"date":2096,"open":869,"high":1793,"low":795,"close":825,"change":196,"percent_change":342,"volume":2020,"transactions":9,"vwap":825},"2025-06-30",{"date":2098,"open":795,"high":1871,"low":2099,"close":1805,"change":439,"percent_change":2019,"volume":2100,"transactions":9,"vwap":1805},"2025-06-27",17.575,43200,{"date":2102,"open":810,"high":2103,"low":810,"close":1868,"change":2104,"percent_change":1683,"volume":1089,"transactions":9,"vwap":1868},"2025-06-26",17.688,-0.29,{"date":2106,"open":2040,"high":2107,"low":1976,"close":1981,"change":2108,"percent_change":1161,"volume":2109,"transactions":9,"vwap":1981},"2025-06-25",17.99,0.025,49700,{"date":2111,"open":1852,"high":877,"low":1713,"close":2112,"change":1005,"percent_change":1727,"volume":2113,"transactions":9,"vwap":2112},"2025-06-24",17.915,32900,{"date":2115,"open":853,"high":1805,"low":2116,"close":1723,"change":1502,"percent_change":1039,"volume":2117,"transactions":9,"vwap":1723},"2025-06-23",17.41,52500,{"date":2119,"open":1723,"high":1723,"low":2120,"close":1821,"change":336,"percent_change":2094,"volume":2030,"transactions":9,"vwap":1821},"2025-06-20",17.432,{"date":2122,"open":1732,"high":1868,"low":1658,"close":827,"change":2123,"percent_change":914,"volume":2124,"transactions":9,"vwap":827},"2025-06-18",0.053,25500,{"date":2126,"open":2127,"high":1868,"low":1697,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-17",17.625,17.537,-0.163,-0.92,31400,{"date":2133,"open":827,"high":1792,"low":827,"close":795,"change":21,"percent_change":2134,"volume":2135,"transactions":9,"vwap":795},"2025-06-16",1.03,24300,{"date":2137,"open":1697,"high":1883,"low":2138,"close":1783,"change":1050,"percent_change":1914,"volume":1113,"transactions":9,"vwap":1783},"2025-06-13",17.444,{"date":2140,"open":976,"high":795,"low":1732,"close":919,"change":196,"percent_change":342,"volume":2141,"transactions":9,"vwap":919},"2025-06-12",43900,{"date":2143,"open":1806,"high":1806,"low":1658,"close":1732,"change":1506,"percent_change":1386,"volume":2144,"transactions":9,"vwap":1732},"2025-06-11",47400,{"date":2146,"open":786,"high":1868,"low":1666,"close":1868,"change":342,"percent_change":1477,"volume":2147,"transactions":9,"vwap":1868},"2025-06-10",52200,{"date":2149,"open":1698,"high":810,"low":925,"close":1666,"change":605,"percent_change":126,"volume":2150,"transactions":9,"vwap":1666},"2025-06-09",47200,{"date":2152,"open":2153,"high":1698,"low":1665,"close":1821,"change":197,"percent_change":2154,"volume":1662,"transactions":9,"vwap":1821},"2025-06-06",17.543,0.69,{"date":2156,"open":1783,"high":1883,"low":2157,"close":778,"change":765,"percent_change":2158,"volume":2159,"transactions":9,"vwap":778},"2025-06-05",17.291,-0.97,90000,{"date":2161,"open":810,"high":810,"low":853,"close":1783,"change":206,"percent_change":106,"volume":1325,"transactions":9,"vwap":1783},"2025-06-04",{"date":2163,"open":861,"high":827,"low":861,"close":854,"change":773,"percent_change":504,"volume":2164,"transactions":9,"vwap":854},"2025-06-03",43800,{"date":2166,"open":1757,"high":1667,"low":2167,"close":925,"change":106,"percent_change":151,"volume":1669,"transactions":9,"vwap":925},"2025-06-02",17.277,{"date":2169,"open":2170,"high":2170,"low":2171,"close":920,"change":446,"percent_change":336,"volume":1541,"transactions":9,"vwap":920},"2025-05-30",17.38,17.225,{"date":2173,"open":854,"high":854,"low":1591,"close":2170,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2170},"2025-05-29",-0.271,-1.54,50100,{"date":2178,"open":1792,"high":1792,"low":1868,"close":2179,"change":2180,"percent_change":225,"volume":2181,"transactions":9,"vwap":2179},"2025-05-28",17.651,-0.119,23500,{"date":2183,"open":1940,"high":879,"low":1698,"close":879,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":879},"2025-05-27",0.402,2.31,26900,{"date":2188,"open":1574,"high":2189,"low":750,"close":2190,"change":2191,"percent_change":1196,"volume":2192,"transactions":9,"vwap":2190},"2025-05-23",17.445,17.368,-0.134,48600,{"date":2194,"open":862,"high":810,"low":2195,"close":2196,"change":2197,"percent_change":914,"volume":2198,"transactions":9,"vwap":2196},"2025-05-22",17.415,17.502,0.052,24100,{"date":2200,"open":1658,"high":795,"low":920,"close":1665,"change":2201,"percent_change":1511,"volume":2202,"transactions":9,"vwap":1665},"2025-05-21",-0.179,22100,{"date":2204,"open":795,"high":795,"low":810,"close":2205,"change":2206,"percent_change":1549,"volume":1094,"transactions":9,"vwap":2205},"2025-05-20",17.629,-0.081,{"date":2208,"open":1672,"high":825,"low":854,"close":825,"change":351,"percent_change":715,"volume":2209,"transactions":9,"vwap":825},"2025-05-19",31200,{"date":2211,"open":1868,"high":1723,"low":1666,"close":1723,"change":106,"percent_change":949,"volume":2042,"transactions":9,"vwap":1723},"2025-05-16",{"date":2213,"open":1731,"high":786,"low":1821,"close":919,"change":2214,"percent_change":605,"volume":2215,"transactions":9,"vwap":919},"2025-05-15",0.013,27200,{"date":2217,"open":1732,"high":1794,"low":1698,"close":2218,"change":2219,"percent_change":146,"volume":2220,"transactions":9,"vwap":2218},"2025-05-14",17.607,0.067,34700,{"date":2222,"open":1591,"high":827,"low":1591,"close":1666,"change":2223,"percent_change":979,"volume":1052,"transactions":9,"vwap":1666},"2025-05-13",0.277,{"date":2225,"open":1572,"high":1572,"low":1596,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-05-12",17.263,0.403,2.39,86800,{"date":2231,"open":941,"high":989,"low":731,"close":1481,"change":605,"percent_change":1837,"volume":2232,"transactions":9,"vwap":1481},"2025-05-09",13000,{"date":2234,"open":1015,"high":2235,"low":1441,"close":699,"change":1502,"percent_change":2236,"volume":2237,"transactions":9,"vwap":699},"2025-05-08",16.869,1.27,14800,{"date":2239,"open":475,"high":251,"low":221,"close":241,"change":439,"percent_change":469,"volume":2240,"transactions":9,"vwap":241},"2025-05-07",33200,{"date":2242,"open":475,"high":1516,"low":2243,"close":954,"change":224,"percent_change":1233,"volume":2244,"transactions":9,"vwap":954},"2025-05-06",16.469,10600,{"date":2246,"open":1022,"high":707,"low":466,"close":841,"change":371,"percent_change":214,"volume":2247,"transactions":9,"vwap":841},"2025-05-05",20000,{"date":2249,"open":1022,"high":1409,"low":1022,"close":726,"change":715,"percent_change":2134,"volume":2250,"transactions":9,"vwap":726},"2025-05-02",12900,{"date":2252,"open":1516,"high":2253,"low":468,"close":468,"change":683,"percent_change":1434,"volume":2254,"transactions":9,"vwap":468},"2025-05-01",16.655,15600,{"date":2256,"open":350,"high":1626,"low":2257,"close":1626,"change":111,"percent_change":417,"volume":1823,"transactions":9,"vwap":1626},"2025-04-30",16.049999,{"date":2259,"open":335,"high":234,"low":2260,"close":243,"change":1010,"percent_change":1683,"volume":2261,"transactions":9,"vwap":243},"2025-04-29",16.312,18900,{"date":2263,"open":2264,"high":1415,"low":2265,"close":1015,"change":111,"percent_change":417,"volume":1962,"transactions":9,"vwap":1015},"2025-04-28",16.73,16.508,{"date":2267,"open":764,"high":1510,"low":94,"close":1510,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1510},"2025-04-25",0.2,1.21,32000,{"date":2272,"open":195,"high":698,"low":195,"close":698,"change":151,"percent_change":929,"volume":2273,"transactions":9,"vwap":698},"2025-04-24",14100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-04-23",16.238,16.355,16.16,0.345,2.18,10000,{"date":178,"open":1349,"high":2283,"low":1349,"close":2284,"change":2285,"percent_change":2236,"volume":2273,"transactions":9,"vwap":2284},15.903,15.815,0.199]