[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNDL":3,"homepage-market-summary":30,"stock-historical-HNDL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HNDL","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},"Strategy Shares Nasdaq 7HANDL Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1518,1.5498,"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},21.67,21.62,21.77,21.614,21.59,0.08,0.37,101066.02639,23,21.36,75979.449133668,18.9,2184,{"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},19.86,77047,28122162.283417,8.3,"2025-04-22",[182,185,194,204,215,224,233,243,253,263,273,283,293,304,314,325,335,345,355,363,374,384,395,405,415,426,436,447,457,466,474,482,491,498,507,513,519,527,535,544,551,560,568,576,583,590,600,608,614,624,632,640,647,655,662,671,678,686,694,703,708,717,724,730,734,739,745,752,759,765,770,777,783,789,795,802,808,814,820,824,830,834,840,846,851,858,863,867,873,879,885,889,895,899,904,910,914,917,923,929,932,939,943,946,949,953,957,963,969,973,978,982,985,991,997,1002,1007,1014,1018,1024,1028,1034,1039,1045,1052,1057,1066,1071,1075,1082,1087,1095,1099,1104,1108,1113,1120,1124,1131,1136,1141,1147,1153,1159,1163,1170,1178,1182,1187,1191,1197,1201,1205,1209,1213,1219,1223,1226,1229,1234,1240,1244,1248,1251,1256,1262,1268,1272,1276,1281,1284,1288,1292,1296,1300,1302,1306,1310,1315,1319,1322,1326,1329,1333,1338,1341,1345,1350,1354,1359,1363,1368,1372,1374,1377,1380,1384,1388,1392,1400,1406,1409,1414,1417,1421,1425,1430,1435,1438,1441,1446,1451,1454,1459,1464,1467,1472,1476,1480,1483,1488,1492,1498,1502,1509,1514,1517,1521,1525,1530,1533,1536,1539,1544,1548,1552,1555,1557,1561,1564,1569,1571,1577,1582,1586,1590,1595,1598,1600,1603,1606,1609,1612,1616,1619,1622,1625,1628,1631,1636,1640,1643,1646,1649,1652,1657,1661,1665,1670,1673,1676,1680,1683,1686,1690,1696,1700,1705,1708,1710,1713,1718,1723,1726,1731,1735,1738,1741,1744,1746,1750,1754,1758,1762,1766,1770,1773,1776,1780,1783,1786,1788,1791,1794,1797,1799,1804,1809,1814,1820,1823,1826,1829,1833,1836,1840,1844,1848,1853,1857,1862,1867,1873,1880,1885,1891,1896,1902,1909,1914,1919,1923,1926,1932,1934,1937,1939,1944,1949,1954,1959,1964,1971,1977,1981,1984,1990,1993,1995,1998,2002,2008,2014,2018,2024,2028,2033,2036,2040,2046,2050,2055,2060,2067,2073],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},620,21.6798,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.58,21.622,0.04,0.19,119743.783263,739,21.4972,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":112,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.7,21.72,21.5001,21.55,-0.05,143379.136565,685,21.5835,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",21.6,21.625,21.51,21.56,-0.065,-0.3,147319.665243,735,21.5583,{"date":216,"open":217,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.75,21.57,-0.195,-0.89,148727.466766,771,21.6256,{"date":225,"open":226,"high":227,"low":196,"close":228,"change":189,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.81,21.83,21.82,0.18,89326.794243,656,21.7596,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.92,21.7501,21.78,-0.1,-0.46,79025.840784,637,21.8098,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",22.11,21.85,21.88,-0.23,-1.04,152545.639731,877,21.9588,{"date":254,"open":255,"high":256,"low":257,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",22.16,22.165,22.09,-0.0297,-0.13,112457.441141,673,22.126,{"date":264,"open":265,"high":255,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",22.125,21.99,22.1397,0.1647,0.75,119047.720204,659,22.1054,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",22.03,21.905,21.975,-0.0397,-0.18,122099.571719,703,21.9669,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",22.07,21.96,22.0147,0.199,0.91,147527.288511,933,21.9923,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",21.91,22,21.76,21.8157,-0.0843,-0.38,89896.444511,820,21.9265,{"date":305,"open":285,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",22.12,21.89,21.9,-0.0997,-0.45,181938.798014,972,21.9368,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",22.145,22.24,21.94,21.9997,-0.2496,-1.12,153408.738873,993,22.0282,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":127,"volume":332,"transactions":333,"vwap":334},"2026-09-11",22.26,22.3,22.2339,22.2493,0.0878,67760.075183,588,22.2689,{"date":336,"open":337,"high":338,"low":245,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",22.32,22.34,22.1615,-0.2184,-0.98,206735.130525,741,22.2051,{"date":346,"open":347,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",22.46,22.52,22.3799,-0.1401,-0.62,231640.191348,1406,22.3776,{"date":356,"open":348,"high":357,"low":358,"close":348,"change":359,"percent_change":360,"volume":361,"transactions":261,"vwap":362},"2026-09-08",22.55,22.5,-0.0068,-0.03,141618.248747,22.524,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.56,22.58,22.49,22.5268,-0.0426,-0.19,107379.468679,583,22.5228,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",22.45,22.6184,22.5694,0.1286,0.57,82099.779121,553,22.5631,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",22.39,22.48,22.35,22.4408,0.0464,0.21,113498.922576,558,22.398,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",22.51,22.36,22.3944,-0.1104,-0.49,112237.462308,708,22.4136,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",22.61,22.43,22.5048,-0.056,-0.25,161802.195773,681,22.4882,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",22.68,22.73,22.54,22.5608,-0.1566,-0.69,105976.419574,695,22.6122,{"date":427,"open":428,"high":418,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",22.71,22.62,22.7174,0.0396,0.17,132229.5107,641,22.6978,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",22.76,22.78,22.605,22.6778,0.0278,0.12,101019.269522,509,22.6736,{"date":448,"open":449,"high":450,"low":365,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",22.59,22.66,22.65,0.1088,0.48,93225.336797,519,22.621,{"date":458,"open":366,"high":366,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",22.47,22.5412,-0.0088,-0.04,93314.929627,675,22.5236,{"date":467,"open":366,"high":468,"low":469,"close":357,"change":470,"percent_change":189,"volume":471,"transactions":472,"vwap":473},"2026-08-21",22.5899,22.53,0.01,91050.645752,483,22.5464,{"date":475,"open":476,"high":477,"low":419,"close":419,"change":279,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",22.63,22.6555,-0.79,51776.943845,427,22.6161,{"date":483,"open":439,"high":439,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",22.6246,22.72,0.0642,0.28,84570.859996,475,22.7117,{"date":492,"open":485,"high":485,"low":493,"close":494,"change":495,"percent_change":238,"volume":496,"transactions":472,"vwap":497},"2026-08-18",22.6414,22.6558,-0.0233,92013.06823,22.6795,{"date":499,"open":500,"high":501,"low":407,"close":502,"change":503,"percent_change":401,"volume":504,"transactions":505,"vwap":506},"2026-08-17",22.7,22.79,22.6791,-0.1109,126571.778854,804,22.7183,{"date":508,"open":509,"high":509,"low":510,"close":501,"change":470,"percent_change":189,"volume":511,"transactions":413,"vwap":512},"2026-08-14",22.83,22.74,98227.70589,22.7799,{"date":514,"open":439,"high":515,"low":450,"close":439,"change":189,"percent_change":229,"volume":516,"transactions":517,"vwap":518},"2026-08-13",22.8499,62921.656388,351,22.7672,{"date":520,"open":521,"high":522,"low":510,"close":510,"change":107,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",22.75,22.84,0.26,68283.303628,357,22.7859,{"date":528,"open":510,"high":510,"low":529,"close":417,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",22.6788,0.0198,0.09,48563.437185,301,22.7163,{"date":536,"open":485,"high":521,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",22.64,22.6602,-0.0598,-0.26,84391.709379,432,22.6863,{"date":545,"open":417,"high":546,"low":417,"close":485,"change":547,"percent_change":142,"volume":548,"transactions":549,"vwap":550},"2026-08-07",22.7537,0.0717,136341.483706,520,22.7237,{"date":552,"open":358,"high":553,"low":358,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",22.735,22.6483,-0.073,-0.32,75517.089841,307,22.6639,{"date":561,"open":501,"high":562,"low":417,"close":563,"change":564,"percent_change":259,"volume":565,"transactions":566,"vwap":567},"2026-08-05",22.8437,22.7213,-0.0287,61204.800442,325,22.7339,{"date":569,"open":365,"high":570,"low":357,"close":521,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",22.8,0.1828,0.81,50583.468776,413,22.7271,{"date":577,"open":358,"high":449,"low":376,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":460},"2026-08-03",22.5672,0.0984,0.44,60704.415662,425,{"date":584,"open":386,"high":358,"low":328,"close":585,"change":586,"percent_change":107,"volume":587,"transactions":588,"vwap":589},"2026-07-31",22.4688,0.0137,45351.22021,308,22.4185,{"date":591,"open":592,"high":593,"low":337,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",22.37,22.4633,22.4551,0.0951,0.43,45259.463871,382,22.409,{"date":601,"open":602,"high":602,"low":603,"close":398,"change":604,"percent_change":220,"volume":605,"transactions":606,"vwap":607},"2026-07-29",22.69,22.28,-0.2,37011.018578,353,22.4243,{"date":609,"open":407,"high":407,"low":348,"close":365,"change":610,"percent_change":147,"volume":611,"transactions":612,"vwap":613},"2026-07-28",0.0848,35626.67036,279,22.5508,{"date":615,"open":616,"high":602,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",22.57,22.44,22.4752,-0.0648,-0.29,45839.068815,372,22.5004,{"date":625,"open":347,"high":626,"low":347,"close":419,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",22.6999,0.0448,0.2,30278.64008,259,22.6073,{"date":633,"open":419,"high":449,"low":347,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",22.4952,-0.1298,-0.57,55585.28245,496,22.514,{"date":641,"open":407,"high":602,"low":440,"close":642,"change":643,"percent_change":443,"volume":644,"transactions":645,"vwap":646},"2026-07-22",22.625,0.0265,45716.55334,430,22.6401,{"date":648,"open":649,"high":451,"low":357,"close":650,"change":651,"percent_change":238,"volume":652,"transactions":653,"vwap":654},"2026-07-21",22.6,22.5985,-0.0215,69030.62351,490,22.6109,{"date":656,"open":438,"high":438,"low":365,"close":429,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",-0.0175,-0.08,66149.640169,674,22.6337,{"date":663,"open":449,"high":664,"low":449,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",22.765,22.6375,-0.108,-0.47,65385.182635,523,22.6678,{"date":672,"open":357,"high":570,"low":357,"close":673,"change":674,"percent_change":-6,"volume":675,"transactions":676,"vwap":677},"2026-07-16",22.7455,-0.0006,42902.778392,608,22.7329,{"date":679,"open":348,"high":680,"low":348,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":271,"vwap":685},"2026-07-15",22.81,22.7461,-0.0055,-0.02,84603.297877,22.7101,{"date":687,"open":570,"high":688,"low":428,"close":689,"change":690,"percent_change":370,"volume":691,"transactions":692,"vwap":693},"2026-07-14",22.9,22.7516,-0.0433,62955.949309,680,22.7617,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":411,"volume":700,"transactions":701,"vwap":702},"2026-07-13",22.89,22.7701,22.7949,-0.0581,22297.229809,728,22.8166,{"date":704,"open":450,"high":688,"low":450,"close":705,"change":706,"percent_change":189,"volume":707,"transactions":9,"vwap":705},"2026-07-10",22.853,0.008,36200,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",22.87,22.913,22.815,22.845,0.082,0.36,51100,{"date":718,"open":719,"high":719,"low":500,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",22.82,22.763,-0.078,-0.34,23900,{"date":725,"open":726,"high":688,"low":509,"close":727,"change":728,"percent_change":462,"volume":729,"transactions":9,"vwap":727},"2026-07-07",22.85,22.841,-0.009,33400,{"date":731,"open":570,"high":732,"low":570,"close":726,"change":107,"percent_change":523,"volume":733,"transactions":9,"vwap":726},"2026-07-06",22.905,63300,{"date":735,"open":726,"high":736,"low":450,"close":501,"change":737,"percent_change":628,"volume":738,"transactions":9,"vwap":501},"2026-07-02",22.86,0.045,38300,{"date":740,"open":726,"high":726,"low":510,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",22.745,-0.097,-0.42,64200,{"date":746,"open":747,"high":748,"low":509,"close":749,"change":750,"percent_change":620,"volume":751,"transactions":9,"vwap":749},"2026-06-30",22.91,22.95,22.842,-0.066,39100,{"date":753,"open":696,"high":754,"low":501,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",22.93,22.908,0.076,0.33,92800,{"date":760,"open":438,"high":732,"low":521,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",22.832,0.049,0.22,28300,{"date":766,"open":418,"high":726,"low":418,"close":767,"change":768,"percent_change":757,"volume":769,"transactions":9,"vwap":767},"2026-06-25",22.783,0.074,40900,{"date":771,"open":772,"high":773,"low":450,"close":774,"change":775,"percent_change":229,"volume":776,"transactions":9,"vwap":774},"2026-06-24",22.77,22.785,22.709,0.041,17700,{"date":778,"open":397,"high":779,"low":397,"close":780,"change":781,"percent_change":370,"volume":782,"transactions":9,"vwap":780},"2026-06-23",22.749,22.668,-0.044,69400,{"date":784,"open":418,"high":570,"low":649,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-22",22.712,-0.031,-0.14,54700,{"date":790,"open":510,"high":570,"low":791,"close":792,"change":229,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",22.705,22.743,0.8,41600,{"date":796,"open":719,"high":797,"low":419,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",22.835,22.563,-0.262,-1.15,66900,{"date":803,"open":719,"high":747,"low":804,"close":805,"change":806,"percent_change":658,"volume":807,"transactions":9,"vwap":805},"2026-06-16",22.801,22.825,-0.019,29300,{"date":809,"open":439,"high":747,"low":521,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-15",22.844,0.105,0.46,94100,{"date":815,"open":772,"high":570,"low":456,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",22.739,0.071,0.31,127100,{"date":821,"open":376,"high":428,"low":376,"close":780,"change":822,"percent_change":52,"volume":823,"transactions":9,"vwap":780},"2026-06-11",0.111,50900,{"date":825,"open":450,"high":418,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",22.557,-0.083,-0.37,36300,{"date":831,"open":469,"high":418,"low":347,"close":537,"change":107,"percent_change":832,"volume":833,"transactions":9,"vwap":537},"2026-06-09",0.27,62200,{"date":835,"open":450,"high":836,"low":366,"close":366,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":366},"2026-06-08",22.777,-0.071,-0.31,49100,{"date":841,"open":754,"high":754,"low":476,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",22.651,-0.319,-1.39,69000,{"date":847,"open":696,"high":848,"low":710,"close":849,"change":822,"percent_change":52,"volume":850,"transactions":9,"vwap":849},"2026-06-04",22.98,22.97,38500,{"date":852,"open":570,"high":853,"low":570,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",22.94,22.859,-0.061,-0.27,63000,{"date":859,"open":25,"high":25,"low":522,"close":860,"change":861,"percent_change":380,"volume":862,"transactions":9,"vwap":860},"2026-06-02",22.92,0.13,60500,{"date":864,"open":521,"high":726,"low":791,"close":501,"change":865,"percent_change":310,"volume":866,"transactions":9,"vwap":501},"2026-06-01",-0.104,70700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":786,"percent_change":787,"volume":872,"transactions":9,"vwap":871},"2026-05-29",22.969,22.868,22.894,64000,{"date":874,"open":710,"high":849,"low":875,"close":876,"change":877,"percent_change":531,"volume":878,"transactions":9,"vwap":876},"2026-05-28",22.865,22.925,0.02,74200,{"date":880,"open":881,"high":25,"low":696,"close":732,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":732},"2026-05-27",22.99,-0.025,-0.11,46300,{"date":886,"open":710,"high":25,"low":710,"close":754,"change":887,"percent_change":763,"volume":888,"transactions":9,"vwap":754},"2026-05-26",0.05,97800,{"date":890,"open":649,"high":747,"low":649,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-22",22.88,0.094,0.41,73400,{"date":896,"open":485,"high":570,"low":456,"close":897,"change":775,"percent_change":229,"volume":898,"transactions":9,"vwap":897},"2026-05-21",22.786,59600,{"date":900,"open":449,"high":438,"low":366,"close":741,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":741},"2026-05-20",0.179,0.79,111200,{"date":905,"open":476,"high":537,"low":397,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-19",22.566,-0.079,-0.35,77600,{"date":911,"open":537,"high":451,"low":365,"close":912,"change":737,"percent_change":628,"volume":913,"transactions":9,"vwap":912},"2026-05-18",22.645,47200,{"date":915,"open":616,"high":791,"low":616,"close":649,"change":916,"percent_change":321,"volume":862,"transactions":9,"vwap":649},"2026-05-15",-0.256,{"date":918,"open":680,"high":688,"low":570,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-14",22.856,0.116,0.51,93200,{"date":924,"open":450,"high":501,"low":925,"close":510,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":510},"2026-05-13",22.646,-0.12,-0.52,77500,{"date":930,"open":501,"high":688,"low":438,"close":736,"change":360,"percent_change":259,"volume":931,"transactions":9,"vwap":736},"2026-05-12",64100,{"date":933,"open":726,"high":934,"low":935,"close":696,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":696},"2026-05-11",22.941,22.741,0.025,0.11,49200,{"date":940,"open":439,"high":688,"low":439,"close":875,"change":941,"percent_change":942,"volume":769,"transactions":9,"vwap":875},"2026-05-08",0.095,0.42,{"date":944,"open":522,"high":688,"low":418,"close":772,"change":926,"percent_change":927,"volume":945,"transactions":9,"vwap":772},"2026-05-07",61100,{"date":947,"open":719,"high":688,"low":680,"close":696,"change":811,"percent_change":812,"volume":948,"transactions":9,"vwap":696},"2026-05-06",97400,{"date":950,"open":451,"high":522,"low":451,"close":773,"change":443,"percent_change":951,"volume":952,"transactions":9,"vwap":773},"2026-05-05",0.53,52100,{"date":954,"open":509,"high":509,"low":456,"close":955,"change":956,"percent_change":927,"volume":823,"transactions":9,"vwap":955},"2026-05-04",22.665,-0.119,{"date":958,"open":439,"high":710,"low":417,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-01",22.784,0.016,0.07,111300,{"date":964,"open":616,"high":836,"low":616,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-30",22.768,0.282,1.25,80500,{"date":970,"open":449,"high":449,"low":376,"close":971,"change":907,"percent_change":908,"volume":972,"transactions":9,"vwap":971},"2026-04-29",22.486,31200,{"date":974,"open":365,"high":366,"low":358,"close":975,"change":976,"percent_change":-6,"volume":977,"transactions":9,"vwap":975},"2026-04-28",22.565,-0.001,42700,{"date":979,"open":347,"high":537,"low":347,"close":906,"change":980,"percent_change":981,"volume":931,"transactions":9,"vwap":906},"2026-04-27",-0.039,-0.17,{"date":983,"open":358,"high":429,"low":367,"close":440,"change":714,"percent_change":715,"volume":984,"transactions":9,"vwap":440},"2026-04-24",58200,{"date":986,"open":386,"high":987,"low":386,"close":988,"change":989,"percent_change":487,"volume":990,"transactions":9,"vwap":988},"2026-04-23",22.586,22.523,0.062,45300,{"date":992,"open":993,"high":419,"low":327,"close":994,"change":995,"percent_change":893,"volume":996,"transactions":9,"vwap":994},"2026-04-22",22.4,22.461,0.091,49700,{"date":998,"open":365,"high":365,"low":388,"close":592,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":592},"2026-04-21",-0.165,-0.73,76500,{"date":1003,"open":348,"high":366,"low":348,"close":1004,"change":1005,"percent_change":370,"volume":1006,"transactions":9,"vwap":1004},"2026-04-20",22.535,-0.043,52400,{"date":1008,"open":1009,"high":649,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",22.41,22.578,0.153,0.68,128200,{"date":1015,"open":617,"high":459,"low":592,"close":1016,"change":189,"percent_change":229,"volume":1017,"transactions":9,"vwap":1016},"2026-04-16",22.425,100500,{"date":1019,"open":1020,"high":1020,"low":337,"close":1021,"change":1022,"percent_change":683,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",22.42,22.385,-0.005,123300,{"date":1025,"open":327,"high":386,"low":317,"close":386,"change":1026,"percent_change":107,"volume":1027,"transactions":9,"vwap":386},"2026-04-14",0.013,105400,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":152,"volume":1033,"transactions":9,"vwap":1031},"2026-04-13",22.25,22.377,0.077,61600,{"date":1035,"open":338,"high":1036,"low":328,"close":328,"change":1037,"percent_change":556,"volume":1038,"transactions":9,"vwap":328},"2026-04-10",22.418,-0.072,49800,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1032,"percent_change":152,"volume":1044,"transactions":9,"vwap":1043},"2026-04-09",22.17,22.445,22.372,76900,{"date":1046,"open":1047,"high":328,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",22.19,22.295,0.273,1.24,55000,{"date":1053,"open":295,"high":1054,"low":308,"close":1055,"change":775,"percent_change":190,"volume":1056,"transactions":9,"vwap":1055},"2026-04-07",22.025,22.021999,60000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-06",22.040001,22.049999,21.935,21.981,0.006,0.03,59800,{"date":1067,"open":247,"high":266,"low":1068,"close":277,"change":1069,"percent_change":122,"volume":1070,"transactions":9,"vwap":277},"2026-04-02",21.795,0.055,36100,{"date":1072,"open":1073,"high":1073,"low":246,"close":235,"change":22,"percent_change":23,"volume":1074,"transactions":9,"vwap":235},"2026-04-01",21.98,47800,{"date":1076,"open":19,"high":307,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-31",21.675,21.84,0.251,1.16,43400,{"date":1083,"open":187,"high":217,"low":1084,"close":1085,"change":936,"percent_change":443,"volume":1086,"transactions":9,"vwap":1085},"2026-03-30",21.53,21.589,73100,{"date":1088,"open":1089,"high":1090,"low":199,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-27",21.68,21.74,21.564,-0.176,-0.81,55100,{"date":1096,"open":228,"high":247,"low":17,"close":1090,"change":1097,"percent_change":422,"volume":1098,"transactions":9,"vwap":1090},"2026-03-26",-0.15,49500,{"date":1100,"open":1101,"high":1073,"low":1101,"close":307,"change":887,"percent_change":1102,"volume":1103,"transactions":9,"vwap":307},"2026-03-25",21.86,0.23,64300,{"date":1105,"open":307,"high":1106,"low":196,"close":1078,"change":112,"percent_change":200,"volume":1107,"transactions":9,"vwap":1078},"2026-03-24",21.95,47000,{"date":1109,"open":1110,"high":266,"low":1110,"close":246,"change":1111,"percent_change":1112,"volume":758,"transactions":9,"vwap":246},"2026-03-23",21.69,0.214,0.99,{"date":1114,"open":1115,"high":1115,"low":218,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-20",22.059999,21.636,-0.414,-1.88,81900,{"date":1121,"open":1122,"high":306,"low":247,"close":1060,"change":775,"percent_change":190,"volume":1123,"transactions":9,"vwap":1060},"2026-03-19",22.01,50600,{"date":1125,"open":306,"high":1126,"low":296,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-18",22.18,22.0090008,-0.281,-1.26,38100,{"date":1132,"open":1133,"high":338,"low":1133,"close":1134,"change":941,"percent_change":596,"volume":1135,"transactions":9,"vwap":1134},"2026-03-17",22.22,22.29,47900,{"date":1137,"open":1060,"high":327,"low":1060,"close":1138,"change":1139,"percent_change":159,"volume":1140,"transactions":9,"vwap":1138},"2026-03-16",22.195,0.162,77100,{"date":1142,"open":993,"high":993,"low":1143,"close":1144,"change":1145,"percent_change":658,"volume":1146,"transactions":9,"vwap":1144},"2026-03-13",22.02,22.033001,-0.017,100300,{"date":1148,"open":1149,"high":1149,"low":1060,"close":1060,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1060},"2026-03-12",22.2,-0.33,-1.47,65900,{"date":1154,"open":419,"high":419,"low":1155,"close":1156,"change":238,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-11",22.345,22.38,-0.44,54100,{"date":1160,"open":449,"high":501,"low":1161,"close":387,"change":1162,"percent_change":743,"volume":1065,"transactions":9,"vwap":387},"2026-03-10",22.471,-0.095,{"date":1164,"open":603,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":52,"volume":1169,"transactions":9,"vwap":1167},"2026-03-09",22.614,22.21,22.575,0.109,74700,{"date":1171,"open":358,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-06",22.544,22.31,22.466,-0.114,-0.5,59400,{"date":1179,"open":537,"high":955,"low":1180,"close":366,"change":1181,"percent_change":478,"volume":1177,"transactions":9,"vwap":366},"2026-03-05",22.503,-0.179,{"date":1183,"open":451,"high":570,"low":476,"close":1184,"change":1185,"percent_change":951,"volume":1186,"transactions":9,"vwap":1184},"2026-03-04",22.759,0.119,63700,{"date":1188,"open":772,"high":772,"low":408,"close":537,"change":1189,"percent_change":1093,"volume":1190,"transactions":9,"vwap":537},"2026-03-03",-0.184,93900,{"date":1192,"open":429,"high":810,"low":429,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-02",22.824,0.023,0.1,90200,{"date":1198,"open":417,"high":680,"low":417,"close":804,"change":1199,"percent_change":523,"volume":1200,"transactions":9,"vwap":804},"2026-02-27",0.058,69900,{"date":1202,"open":772,"high":501,"low":417,"close":792,"change":1145,"percent_change":1203,"volume":1204,"transactions":9,"vwap":792},"2026-02-26",-0.07,62900,{"date":1206,"open":418,"high":501,"low":1207,"close":438,"change":189,"percent_change":229,"volume":1208,"transactions":9,"vwap":438},"2026-02-25",22.67,58600,{"date":1210,"open":450,"high":1211,"low":357,"close":485,"change":1212,"percent_change":812,"volume":788,"transactions":9,"vwap":485},"2026-02-24",22.725,0.104,{"date":1214,"open":407,"high":1215,"low":366,"close":1216,"change":1217,"percent_change":1097,"volume":1218,"transactions":9,"vwap":1216},"2026-02-23",22.708,22.616,-0.034,75800,{"date":1220,"open":366,"high":1221,"low":419,"close":451,"change":22,"percent_change":152,"volume":1222,"transactions":9,"vwap":451},"2026-02-20",22.686,46700,{"date":1224,"open":407,"high":407,"low":348,"close":616,"change":470,"percent_change":189,"volume":1225,"transactions":9,"vwap":616},"2026-02-19",96900,{"date":1227,"open":366,"high":1207,"low":348,"close":365,"change":112,"percent_change":462,"volume":1228,"transactions":9,"vwap":365},"2026-02-18",68000,{"date":1230,"open":616,"high":1231,"low":376,"close":616,"change":1232,"percent_change":1097,"volume":1233,"transactions":9,"vwap":616},"2026-02-17",22.618,-0.035,160900,{"date":1235,"open":358,"high":1236,"low":617,"close":440,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":440},"2026-02-13",22.695,0.185,0.83,144100,{"date":1241,"open":649,"high":649,"low":1020,"close":1020,"change":279,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1020},"2026-02-12",-0.8,52900,{"date":1245,"open":366,"high":1246,"low":397,"close":649,"change":107,"percent_change":832,"volume":1247,"transactions":9,"vwap":649},"2026-02-11",22.629,81300,{"date":1249,"open":367,"high":407,"low":367,"close":419,"change":531,"percent_change":127,"volume":1250,"transactions":9,"vwap":419},"2026-02-10",113600,{"date":1252,"open":1156,"high":1253,"low":1030,"close":376,"change":1254,"percent_change":432,"volume":1255,"transactions":9,"vwap":376},"2026-02-09",22.495,0.038,77800,{"date":1257,"open":255,"high":1258,"low":255,"close":1259,"change":1260,"percent_change":102,"volume":1261,"transactions":9,"vwap":1259},"2026-02-06",22.416,22.412,0.223,63100,{"date":1263,"open":1041,"high":1264,"low":306,"close":1265,"change":1266,"percent_change":279,"volume":1267,"transactions":9,"vwap":1265},"2026-02-05",22.226,22.189,-0.041,69600,{"date":1269,"open":327,"high":603,"low":255,"close":1270,"change":112,"percent_change":462,"volume":1271,"transactions":9,"vwap":1270},"2026-02-04",22.23,40000,{"date":1273,"open":337,"high":337,"low":1274,"close":317,"change":1064,"percent_change":1275,"volume":878,"transactions":9,"vwap":317},"2026-02-03",22.14,0.14,{"date":1277,"open":1278,"high":1279,"low":1166,"close":1166,"change":462,"percent_change":279,"volume":1280,"transactions":9,"vwap":1166},"2026-02-02",22.27,22.314,72900,{"date":1282,"open":1030,"high":1134,"low":1041,"close":1030,"change":1064,"percent_change":1275,"volume":1283,"transactions":9,"vwap":1030},"2026-01-30",37500,{"date":1285,"open":398,"high":398,"low":1133,"close":1133,"change":1286,"percent_change":856,"volume":1287,"transactions":9,"vwap":1133},"2026-01-29",-0.06,75700,{"date":1289,"open":328,"high":1290,"low":1030,"close":603,"change":112,"percent_change":462,"volume":1291,"transactions":9,"vwap":603},"2026-01-28",22.344,61900,{"date":1293,"open":1278,"high":1294,"low":1133,"close":1134,"change":877,"percent_change":531,"volume":1295,"transactions":9,"vwap":1134},"2026-01-27",22.329,77300,{"date":1297,"open":255,"high":1278,"low":255,"close":1278,"change":861,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1278},"2026-01-26",0.59,95800,{"date":1301,"open":1047,"high":1047,"low":245,"close":1274,"change":470,"percent_change":887,"volume":931,"transactions":9,"vwap":1274},"2026-01-23",{"date":1303,"open":285,"high":1133,"low":285,"close":1304,"change":189,"percent_change":229,"volume":1305,"transactions":9,"vwap":1304},"2026-01-22",22.13,48900,{"date":1307,"open":285,"high":1041,"low":1308,"close":257,"change":432,"percent_change":132,"volume":1309,"transactions":9,"vwap":257},"2026-01-21",21.973,76400,{"date":1311,"open":308,"high":1312,"low":308,"close":235,"change":620,"percent_change":1313,"volume":1314,"transactions":9,"vwap":235},"2026-01-20",22.08,-1.31,102800,{"date":1316,"open":1133,"high":327,"low":1317,"close":1166,"change":877,"percent_change":531,"volume":1318,"transactions":9,"vwap":1166},"2026-01-16",22.185,119300,{"date":1320,"open":245,"high":328,"low":245,"close":1047,"change":877,"percent_change":531,"volume":1321,"transactions":9,"vwap":1047},"2026-01-15",154100,{"date":1323,"open":1324,"high":1047,"low":306,"close":1041,"change":238,"percent_change":310,"volume":1325,"transactions":9,"vwap":1041},"2026-01-14",22.15,67900,{"date":1327,"open":1166,"high":328,"low":1166,"close":1278,"change":1064,"percent_change":861,"volume":1328,"transactions":9,"vwap":1278},"2026-01-13",65100,{"date":1330,"open":1047,"high":1331,"low":1126,"close":317,"change":470,"percent_change":189,"volume":1332,"transactions":9,"vwap":317},"2026-01-12",22.265,84900,{"date":1334,"open":1335,"high":327,"low":1335,"close":1270,"change":443,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1270},"2026-01-09",22.1,0.54,58500,{"date":1339,"open":1060,"high":1304,"low":1060,"close":245,"change":877,"percent_change":531,"volume":1340,"transactions":9,"vwap":245},"2026-01-08",64900,{"date":1342,"open":306,"high":1149,"low":1312,"close":257,"change":1343,"percent_change":838,"volume":1344,"transactions":9,"vwap":257},"2026-01-07",-0.069,51400,{"date":1346,"open":1274,"high":1047,"low":1347,"close":1348,"change":762,"percent_change":763,"volume":1349,"transactions":9,"vwap":1348},"2026-01-06",22.094999,22.159,68600,{"date":1351,"open":257,"high":1324,"low":1059,"close":245,"change":1352,"percent_change":229,"volume":1353,"transactions":9,"vwap":245},"2026-01-05",0.039,96200,{"date":1355,"open":286,"high":306,"low":286,"close":1356,"change":1357,"percent_change":1102,"volume":1358,"transactions":9,"vwap":1356},"2026-01-02",22.070999,0.051,127500,{"date":1360,"open":1126,"high":1126,"low":1143,"close":1143,"change":926,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1143},"2025-12-31",-0.54,84800,{"date":1364,"open":255,"high":1365,"low":306,"close":1274,"change":1366,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1274},"2025-12-30",22.172,0,87600,{"date":1369,"open":1370,"high":1126,"low":1370,"close":1274,"change":1366,"percent_change":1366,"volume":1371,"transactions":9,"vwap":1274},"2025-12-29",22.030001,104200,{"date":1373,"open":1312,"high":1047,"low":1312,"close":1274,"change":112,"percent_change":200,"volume":990,"transactions":9,"vwap":1274},"2025-12-26",{"date":1375,"open":245,"high":256,"low":1347,"close":1324,"change":531,"percent_change":893,"volume":1376,"transactions":9,"vwap":1324},"2025-12-24",25500,{"date":1378,"open":308,"high":1312,"low":308,"close":1115,"change":887,"percent_change":1102,"volume":1379,"transactions":9,"vwap":1115},"2025-12-23",85600,{"date":1381,"open":1106,"high":1382,"low":1106,"close":1122,"change":961,"percent_change":142,"volume":1383,"transactions":9,"vwap":1122},"2025-12-22",22.058001,87500,{"date":1385,"open":308,"high":1370,"low":308,"close":318,"change":1386,"percent_change":877,"volume":1387,"transactions":9,"vwap":318},"2025-12-19",0.004,57800,{"date":1389,"open":307,"high":1060,"low":307,"close":1390,"change":995,"percent_change":942,"volume":1391,"transactions":9,"vwap":1390},"2025-12-18",21.936,73300,{"date":1393,"open":235,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-17",21.97,21.809,21.845,-0.094,-0.43,65300,{"date":1401,"open":1143,"high":1143,"low":1402,"close":1403,"change":1404,"percent_change":239,"volume":1405,"transactions":9,"vwap":1403},"2025-12-16",21.87,21.939,-0.101,61300,{"date":1407,"open":1115,"high":1115,"low":318,"close":1059,"change":107,"percent_change":832,"volume":1408,"transactions":9,"vwap":1059},"2025-12-15",60700,{"date":1410,"open":1274,"high":1274,"low":1411,"close":1073,"change":787,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1073},"2025-12-12",21.969,-0.63,99300,{"date":1415,"open":1274,"high":1324,"low":1312,"close":306,"change":259,"percent_change":1416,"volume":839,"transactions":9,"vwap":306},"2025-12-11",-0.58,{"date":1418,"open":285,"high":1030,"low":285,"close":1030,"change":1419,"percent_change":921,"volume":1420,"transactions":9,"vwap":1030},"2025-12-10",0.114,64800,{"date":1422,"open":1335,"high":1030,"low":1335,"close":1423,"change":1366,"percent_change":1366,"volume":1424,"transactions":9,"vwap":1423},"2025-12-09",22.136,64600,{"date":1426,"open":327,"high":1134,"low":1427,"close":1423,"change":1175,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1423},"2025-12-08",21.79,-0.51,102300,{"date":1431,"open":1173,"high":1432,"low":1030,"close":1030,"change":683,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1030},"2025-12-05",22.346,-0.09,86700,{"date":1436,"open":1270,"high":1437,"low":1270,"close":1278,"change":112,"percent_change":462,"volume":1340,"transactions":9,"vwap":1278},"2025-12-04",22.323,{"date":1439,"open":1122,"high":337,"low":1122,"close":603,"change":1440,"percent_change":832,"volume":952,"transactions":9,"vwap":603},"2025-12-03",0.059,{"date":1442,"open":1270,"high":603,"low":1047,"close":1443,"change":1444,"percent_change":1366,"volume":1445,"transactions":9,"vwap":1443},"2025-12-02",22.221,0.001,32700,{"date":1447,"open":1149,"high":1173,"low":1149,"close":1133,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1133},"2025-12-01",-0.16,-0.71,57400,{"date":1452,"open":1134,"high":1009,"low":1134,"close":1156,"change":1453,"percent_change":523,"volume":1280,"transactions":9,"vwap":1156},"2025-11-28",0.057,{"date":1455,"open":255,"high":338,"low":255,"close":1437,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1437},"2025-11-26",0.143,0.64,105800,{"date":1460,"open":1143,"high":1461,"low":1143,"close":1126,"change":1462,"percent_change":38,"volume":1463,"transactions":9,"vwap":1126},"2025-11-25",22.196,0.16,22600,{"date":1465,"open":1106,"high":1312,"low":295,"close":1143,"change":531,"percent_change":893,"volume":1466,"transactions":9,"vwap":1143},"2025-11-24",54400,{"date":1468,"open":227,"high":1394,"low":1469,"close":1470,"change":861,"percent_change":1471,"volume":1074,"transactions":9,"vwap":1470},"2025-11-21",21.762,21.93,0.6,{"date":1473,"open":245,"high":1274,"low":197,"close":1474,"change":1203,"percent_change":556,"volume":1475,"transactions":9,"vwap":1474},"2025-11-20",21.8,69300,{"date":1477,"open":307,"high":1478,"low":246,"close":1402,"change":1203,"percent_change":556,"volume":1479,"transactions":9,"vwap":1402},"2025-11-19",21.963,52800,{"date":1481,"open":318,"high":266,"low":246,"close":318,"change":470,"percent_change":887,"volume":1482,"transactions":9,"vwap":318},"2025-11-18",87000,{"date":1484,"open":1394,"high":1485,"low":235,"close":1470,"change":1448,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1470},"2025-11-17",22.123,-0.72,62500,{"date":1489,"open":1335,"high":1490,"low":286,"close":257,"change":1069,"percent_change":122,"volume":1491,"transactions":9,"vwap":257},"2025-11-14",22.143,132100,{"date":1493,"open":1166,"high":1133,"low":1370,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-13",22.035,-0.365,-1.63,70400,{"date":1499,"open":386,"high":1500,"low":386,"close":993,"change":1501,"percent_change":112,"volume":1044,"transactions":9,"vwap":993},"2025-11-12",22.455,-0.002,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":893,"volume":1508,"transactions":9,"vwap":1506},"2025-11-11",22.33,22.422,22.402,0.092,44700,{"date":1510,"open":367,"high":367,"low":1511,"close":1173,"change":1275,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1173},"2025-11-10",22.214,0.63,67200,{"date":1515,"open":1143,"high":1126,"low":296,"close":1041,"change":961,"percent_change":142,"volume":1516,"transactions":9,"vwap":1041},"2025-11-07",113500,{"date":1518,"open":1335,"high":1030,"low":257,"close":1335,"change":1519,"percent_change":411,"volume":1520,"transactions":9,"vwap":1335},"2025-11-06",-0.055,52200,{"date":1522,"open":257,"high":317,"low":257,"close":1523,"change":1357,"percent_change":1102,"volume":1524,"transactions":9,"vwap":1523},"2025-11-05",22.155,36700,{"date":1526,"open":257,"high":1166,"low":257,"close":1527,"change":1528,"percent_change":636,"volume":1529,"transactions":9,"vwap":1527},"2025-11-04",22.104,-0.126,113900,{"date":1531,"open":327,"high":1173,"low":1274,"close":1270,"change":683,"percent_change":1433,"volume":1532,"transactions":9,"vwap":1270},"2025-11-03",130600,{"date":1534,"open":1173,"high":398,"low":1166,"close":1030,"change":1203,"percent_change":838,"volume":1535,"transactions":9,"vwap":1030},"2025-10-31",115700,{"date":1537,"open":1173,"high":1009,"low":603,"close":337,"change":200,"percent_change":1538,"volume":1130,"transactions":9,"vwap":337},"2025-10-30",-0.22,{"date":1540,"open":469,"high":1004,"low":1173,"close":592,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":592},"2025-10-29",-0.145,-0.64,67000,{"date":1545,"open":459,"high":616,"low":459,"close":1546,"change":1232,"percent_change":1448,"volume":1547,"transactions":9,"vwap":1546},"2025-10-28",22.515,79600,{"date":1549,"open":376,"high":826,"low":376,"close":357,"change":861,"percent_change":1550,"volume":1551,"transactions":9,"vwap":357},"2025-10-27",0.58,110400,{"date":1553,"open":1009,"high":347,"low":1009,"close":1020,"change":531,"percent_change":127,"volume":1554,"transactions":9,"vwap":1020},"2025-10-24",45800,{"date":1556,"open":327,"high":386,"low":327,"close":1504,"change":1366,"percent_change":1366,"volume":977,"transactions":9,"vwap":1504},"2025-10-23",{"date":1558,"open":398,"high":1559,"low":1331,"close":1504,"change":1286,"percent_change":856,"volume":1560,"transactions":9,"vwap":1504},"2025-10-22",22.394,48500,{"date":1562,"open":398,"high":376,"low":398,"close":386,"change":1366,"percent_change":1366,"volume":1563,"transactions":9,"vwap":386},"2025-10-21",26000,{"date":1565,"open":317,"high":1020,"low":317,"close":386,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":386},"2025-10-20",0.15,0.67,89800,{"date":1570,"open":1274,"high":603,"low":1274,"close":317,"change":1064,"percent_change":1275,"volume":1123,"transactions":9,"vwap":317},"2025-10-17",{"date":1572,"open":1134,"high":1573,"low":1574,"close":1166,"change":1433,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1166},"2025-10-16",22.365,22.175,-0.4,64700,{"date":1578,"open":1134,"high":376,"low":1579,"close":328,"change":937,"percent_change":1580,"volume":1581,"transactions":9,"vwap":328},"2025-10-15",22.194,0.5,159900,{"date":1583,"open":317,"high":1030,"low":1584,"close":1047,"change":1203,"percent_change":838,"volume":1585,"transactions":9,"vwap":1047},"2025-10-14",22.016001,43000,{"date":1587,"open":255,"high":328,"low":245,"close":327,"change":1588,"percent_change":572,"volume":1589,"transactions":9,"vwap":327},"2025-10-13",0.178,83300,{"date":1591,"open":1173,"high":617,"low":1312,"close":1592,"change":1593,"percent_change":800,"volume":1594,"transactions":9,"vwap":1592},"2025-10-10",22.082001,-0.258,106600,{"date":1596,"open":1009,"high":367,"low":1504,"close":338,"change":259,"percent_change":1416,"volume":1597,"transactions":9,"vwap":338},"2025-10-09",137900,{"date":1599,"open":993,"high":358,"low":993,"close":459,"change":22,"percent_change":715,"volume":1228,"transactions":9,"vwap":459},"2025-10-08",{"date":1601,"open":408,"high":376,"low":592,"close":386,"change":360,"percent_change":259,"volume":1602,"transactions":9,"vwap":386},"2025-10-07",123100,{"date":1604,"open":367,"high":367,"low":1009,"close":1020,"change":683,"percent_change":1433,"volume":1605,"transactions":9,"vwap":1020},"2025-10-06",111400,{"date":1607,"open":398,"high":358,"low":398,"close":617,"change":107,"percent_change":832,"volume":1608,"transactions":9,"vwap":617},"2025-10-03",139600,{"date":1610,"open":408,"high":459,"low":398,"close":1156,"change":1366,"percent_change":1366,"volume":1611,"transactions":9,"vwap":1156},"2025-10-02",65500,{"date":1613,"open":328,"high":408,"low":603,"close":1156,"change":1195,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1156},"2025-10-01",0.45,202500,{"date":1617,"open":1166,"high":1134,"low":1166,"close":603,"change":189,"percent_change":229,"volume":1618,"transactions":9,"vwap":603},"2025-09-30",60600,{"date":1620,"open":1133,"high":603,"low":1133,"close":317,"change":1064,"percent_change":1275,"volume":1621,"transactions":9,"vwap":317},"2025-09-29",55900,{"date":1623,"open":245,"high":327,"low":245,"close":1166,"change":937,"percent_change":1580,"volume":1624,"transactions":9,"vwap":1166},"2025-09-26",88900,{"date":1626,"open":1047,"high":1047,"low":285,"close":1335,"change":1175,"percent_change":1428,"volume":1627,"transactions":9,"vwap":1335},"2025-09-25",60200,{"date":1629,"open":1270,"high":327,"low":1047,"close":1511,"change":1630,"percent_change":1433,"volume":845,"transactions":9,"vwap":1511},"2025-09-24",-0.021,{"date":1632,"open":1324,"high":327,"low":1324,"close":1633,"change":1634,"percent_change":1462,"volume":1635,"transactions":9,"vwap":1633},"2025-09-23",22.235,0.035,75200,{"date":1637,"open":1324,"high":1638,"low":306,"close":1149,"change":877,"percent_change":531,"volume":1639,"transactions":9,"vwap":1149},"2025-09-22",22.239,71100,{"date":1641,"open":1126,"high":1149,"low":245,"close":1126,"change":683,"percent_change":1433,"volume":1642,"transactions":9,"vwap":1126},"2025-09-19",69800,{"date":1644,"open":1304,"high":1166,"low":257,"close":1149,"change":22,"percent_change":715,"volume":1645,"transactions":9,"vwap":1149},"2025-09-18",105900,{"date":1647,"open":317,"high":1030,"low":257,"close":306,"change":462,"percent_change":279,"volume":1648,"transactions":9,"vwap":306},"2025-09-17",53300,{"date":1650,"open":1324,"high":1030,"low":1274,"close":255,"change":1232,"percent_change":1448,"volume":1651,"transactions":9,"vwap":255},"2025-09-16",58800,{"date":1653,"open":1041,"high":1030,"low":1041,"close":1138,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1138},"2025-09-15",0.065,0.29,140100,{"date":1658,"open":1274,"high":1149,"low":1659,"close":1304,"change":787,"percent_change":1412,"volume":1660,"transactions":9,"vwap":1304},"2025-09-12",22.115,90500,{"date":1662,"open":255,"high":337,"low":255,"close":1278,"change":1212,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1278},"2025-09-11",0.47,82000,{"date":1666,"open":1312,"high":1047,"low":1312,"close":1667,"change":756,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-10",22.166,0.34,106800,{"date":1671,"open":1335,"high":306,"low":1073,"close":257,"change":887,"percent_change":1102,"volume":1672,"transactions":9,"vwap":257},"2025-09-09",65700,{"date":1674,"open":1143,"high":1115,"low":266,"close":1059,"change":189,"percent_change":229,"volume":1675,"transactions":9,"vwap":1059},"2025-09-08",53200,{"date":1677,"open":296,"high":306,"low":1678,"close":296,"change":107,"percent_change":832,"volume":1679,"transactions":9,"vwap":296},"2025-09-05",21.956,157500,{"date":1681,"open":228,"high":318,"low":228,"close":318,"change":861,"percent_change":1471,"volume":1682,"transactions":9,"vwap":318},"2025-09-04",50400,{"date":1684,"open":1470,"high":1470,"low":217,"close":226,"change":531,"percent_change":893,"volume":1685,"transactions":9,"vwap":226},"2025-09-03",77700,{"date":1687,"open":17,"high":297,"low":1688,"close":197,"change":259,"percent_change":1689,"volume":1318,"transactions":9,"vwap":197},"2025-09-02",21.5,-0.59,{"date":1691,"open":247,"high":1692,"low":246,"close":246,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":246},"2025-08-29",21.925,-0.085,-0.39,39400,{"date":1697,"open":307,"high":318,"low":1402,"close":1061,"change":1654,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1061},"2025-08-28",0.3,72100,{"date":1701,"open":1474,"high":1702,"low":1474,"close":1402,"change":1703,"percent_change":1275,"volume":1704,"transactions":9,"vwap":1402},"2025-08-27",21.927,0.031,56100,{"date":1706,"open":297,"high":1078,"low":297,"close":1707,"change":1440,"percent_change":832,"volume":716,"transactions":9,"vwap":1707},"2025-08-26",21.839,{"date":1709,"open":19,"high":308,"low":19,"close":237,"change":259,"percent_change":1689,"volume":1682,"transactions":9,"vwap":237},"2025-08-25",{"date":1711,"open":1110,"high":1106,"low":1110,"close":295,"change":523,"percent_change":1712,"volume":1367,"transactions":9,"vwap":295},"2025-08-22",1.2,{"date":1714,"open":197,"high":197,"low":1715,"close":1716,"change":1203,"percent_change":556,"volume":1717,"transactions":9,"vwap":1716},"2025-08-21",21.64,21.65,53700,{"date":1719,"open":1720,"high":1721,"low":1716,"close":197,"change":470,"percent_change":887,"volume":1722,"transactions":9,"vwap":197},"2025-08-20",21.71,21.786,65200,{"date":1724,"open":197,"high":226,"low":17,"close":1720,"change":877,"percent_change":531,"volume":1725,"transactions":9,"vwap":1720},"2025-08-19",78900,{"date":1727,"open":297,"high":1728,"low":1110,"close":1110,"change":1286,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1110},"2025-08-18",21.768,-0.28,76000,{"date":1732,"open":297,"high":227,"low":217,"close":217,"change":1433,"percent_change":1733,"volume":1734,"transactions":9,"vwap":217},"2025-08-15",-0.41,87400,{"date":1736,"open":1402,"high":1402,"low":217,"close":1078,"change":462,"percent_change":279,"volume":1737,"transactions":9,"vwap":1078},"2025-08-14",111000,{"date":1739,"open":247,"high":247,"low":1474,"close":247,"change":1366,"percent_change":1366,"volume":1740,"transactions":9,"vwap":247},"2025-08-13",42200,{"date":1742,"open":1078,"high":307,"low":297,"close":247,"change":861,"percent_change":1471,"volume":1743,"transactions":9,"vwap":247},"2025-08-12",144000,{"date":1745,"open":217,"high":1101,"low":1090,"close":217,"change":462,"percent_change":279,"volume":928,"transactions":9,"vwap":217},"2025-08-11",{"date":1747,"open":228,"high":1748,"low":19,"close":1427,"change":112,"percent_change":200,"volume":1749,"transactions":9,"vwap":1427},"2025-08-08",21.844,154500,{"date":1751,"open":318,"high":318,"low":1752,"close":1474,"change":877,"percent_change":531,"volume":1753,"transactions":9,"vwap":1474},"2025-08-07",21.753,53800,{"date":1755,"open":297,"high":1756,"low":1090,"close":237,"change":470,"percent_change":887,"volume":1757,"transactions":9,"vwap":237},"2025-08-06",21.829,37000,{"date":1759,"open":237,"high":1402,"low":1760,"close":19,"change":238,"percent_change":239,"volume":1761,"transactions":9,"vwap":19},"2025-08-05",21.741,33900,{"date":1763,"open":1764,"high":1402,"low":1764,"close":1402,"change":122,"percent_change":1080,"volume":1765,"transactions":9,"vwap":1402},"2025-08-04",21.63,160300,{"date":1767,"open":17,"high":1768,"low":1769,"close":18,"change":462,"percent_change":279,"volume":1730,"transactions":9,"vwap":18},"2025-08-01",21.683,21.555,{"date":1771,"open":1078,"high":1078,"low":1715,"close":1772,"change":238,"percent_change":239,"volume":1261,"transactions":9,"vwap":1772},"2025-07-31",21.66,{"date":1774,"open":1474,"high":228,"low":1772,"close":297,"change":1366,"percent_change":1366,"volume":1775,"transactions":9,"vwap":297},"2025-07-30",60400,{"date":1777,"open":17,"high":237,"low":17,"close":297,"change":443,"percent_change":1778,"volume":1779,"transactions":9,"vwap":297},"2025-07-29",0.55,152300,{"date":1781,"open":196,"high":197,"low":1764,"close":1715,"change":658,"percent_change":828,"volume":1782,"transactions":9,"vwap":1715},"2025-07-28",68700,{"date":1784,"open":1785,"high":1090,"low":1772,"close":197,"change":887,"percent_change":1102,"volume":1070,"transactions":9,"vwap":197},"2025-07-25",21.73,{"date":1787,"open":18,"high":1720,"low":18,"close":17,"change":470,"percent_change":887,"volume":1103,"transactions":9,"vwap":17},"2025-07-24",{"date":1789,"open":1772,"high":1110,"low":18,"close":1772,"change":470,"percent_change":887,"volume":1790,"transactions":9,"vwap":1772},"2025-07-23",71500,{"date":1792,"open":1110,"high":196,"low":1793,"close":1716,"change":961,"percent_change":142,"volume":1305,"transactions":9,"vwap":1716},"2025-07-22",21.54,{"date":1795,"open":218,"high":17,"low":218,"close":187,"change":877,"percent_change":531,"volume":1796,"transactions":9,"vwap":187},"2025-07-21",93300,{"date":1798,"open":1688,"high":206,"low":1688,"close":209,"change":22,"percent_change":23,"volume":1218,"transactions":9,"vwap":209},"2025-07-18",{"date":1800,"open":1801,"high":208,"low":1801,"close":1802,"change":961,"percent_change":757,"volume":1803,"transactions":9,"vwap":1802},"2025-07-17",21.39,21.48,48200,{"date":1805,"open":1688,"high":1688,"low":1806,"close":1807,"change":112,"percent_change":200,"volume":1808,"transactions":9,"vwap":1807},"2025-07-16",21.323,21.41,42100,{"date":1810,"open":1772,"high":1772,"low":26,"close":1811,"change":926,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-15",21.42,-0.56,112000,{"date":1815,"open":1688,"high":1816,"low":1817,"close":1793,"change":926,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1793},"2025-07-14",21.541,21.47,-0.55,41900,{"date":1821,"open":1089,"high":1089,"low":21,"close":1772,"change":1366,"percent_change":1366,"volume":1822,"transactions":9,"vwap":1772},"2025-07-11",67600,{"date":1824,"open":196,"high":196,"low":18,"close":1772,"change":189,"percent_change":190,"volume":1825,"transactions":9,"vwap":1772},"2025-07-10",43800,{"date":1827,"open":1110,"high":1110,"low":218,"close":18,"change":1195,"percent_change":812,"volume":1828,"transactions":9,"vwap":18},"2025-07-09",103400,{"date":1830,"open":1084,"high":199,"low":1831,"close":1832,"change":683,"percent_change":1433,"volume":931,"transactions":9,"vwap":1832},"2025-07-08",21.49,21.52,{"date":1834,"open":21,"high":1720,"low":1688,"close":1793,"change":1097,"percent_change":422,"volume":1835,"transactions":9,"vwap":1793},"2025-07-07",98700,{"date":1837,"open":1715,"high":1838,"low":1715,"close":1110,"change":887,"percent_change":1102,"volume":1839,"transactions":9,"vwap":1110},"2025-07-03",21.725,98100,{"date":1841,"open":209,"high":1842,"low":209,"close":1715,"change":1064,"percent_change":1275,"volume":1843,"transactions":9,"vwap":1715},"2025-07-02",21.645,79500,{"date":1845,"open":1832,"high":17,"low":1832,"close":1846,"change":200,"percent_change":248,"volume":1847,"transactions":9,"vwap":1846},"2025-07-01",21.61,83700,{"date":1849,"open":1793,"high":1850,"low":1793,"close":1772,"change":1275,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1772},"2025-06-30",21.685,0.65,56300,{"date":1854,"open":1688,"high":1715,"low":1855,"close":1832,"change":360,"percent_change":787,"volume":1856,"transactions":9,"vwap":1832},"2025-06-27",21.46,94500,{"date":1858,"open":1802,"high":199,"low":1859,"close":199,"change":229,"percent_change":1860,"volume":1861,"transactions":9,"vwap":199},"2025-06-26",21.43,0.84,148200,{"date":1863,"open":1831,"high":1831,"low":1864,"close":1865,"change":658,"percent_change":828,"volume":1866,"transactions":9,"vwap":1865},"2025-06-25",21.349,21.37,44300,{"date":1868,"open":1869,"high":1688,"low":1869,"close":1870,"change":628,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-06-24",21.28,21.45,0.94,142500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":861,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-06-23",21.14,21.29,21.25,0.62,140300,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":470,"percent_change":887,"volume":1551,"transactions":9,"vwap":1884},"2025-06-20",21.09,21.2,21.12,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1366,"percent_change":1366,"volume":1890,"transactions":9,"vwap":1889},"2025-06-18",21.059999,21.26,21.11,54000,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1889,"change":1203,"percent_change":1150,"volume":1895,"transactions":9,"vwap":1889},"2025-06-17",21.07,21.224,75000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1898,"change":877,"percent_change":531,"volume":1901,"transactions":9,"vwap":1898},"2025-06-16",21.18,21.32,21.16,124700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1900,"change":1448,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1900},"2025-06-13",21.33,21.356,21.13,-0.75,133400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1899,"change":112,"percent_change":200,"volume":1648,"transactions":9,"vwap":1899},"2025-06-12",21.19,21.34,21.137,{"date":1915,"open":1916,"high":1917,"low":1877,"close":1904,"change":887,"percent_change":1102,"volume":1918,"transactions":9,"vwap":1904},"2025-06-11",21.3,21.4,89500,{"date":1920,"open":1921,"high":1916,"low":1921,"close":1869,"change":22,"percent_change":147,"volume":1922,"transactions":9,"vwap":1869},"2025-06-10",21.22,162800,{"date":1924,"open":1921,"high":1916,"low":1911,"close":1883,"change":683,"percent_change":1433,"volume":1925,"transactions":9,"vwap":1883},"2025-06-09",100200,{"date":1927,"open":1883,"high":1928,"low":1929,"close":1921,"change":887,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1921},"2025-06-06",21.285,21.17,0.24,68500,{"date":1933,"open":1876,"high":1904,"low":1929,"close":1929,"change":658,"percent_change":300,"volume":1318,"transactions":9,"vwap":1929},"2025-06-05",{"date":1935,"open":1883,"high":1936,"low":1883,"close":1877,"change":1064,"percent_change":1275,"volume":878,"transactions":9,"vwap":1877},"2025-06-04",21.336,{"date":1938,"open":1900,"high":1877,"low":1900,"close":1921,"change":961,"percent_change":757,"volume":1353,"transactions":9,"vwap":1921},"2025-06-03",{"date":1940,"open":1941,"high":1900,"low":1941,"close":1942,"change":1286,"percent_change":1729,"volume":1943,"transactions":9,"vwap":1942},"2025-06-02",21,21.15,75100,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":190,"percent_change":66,"volume":1948,"transactions":9,"vwap":1947},"2025-05-30",20.92,21.21,45200,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":22,"percent_change":147,"volume":1391,"transactions":9,"vwap":1953},"2025-05-29",20.86,21.1,21.02,{"date":1955,"open":1956,"high":1893,"low":1957,"close":1957,"change":259,"percent_change":351,"volume":1958,"transactions":9,"vwap":1957},"2025-05-28",21.030001,20.94,62600,{"date":1960,"open":1961,"high":1942,"low":1961,"close":1893,"change":1655,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1893},"2025-05-27",20.8,1.4,85400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":462,"percent_change":370,"volume":1970,"transactions":9,"vwap":1969},"2025-05-23",20.77,20.85,20.67,20.78,48300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":877,"percent_change":1195,"volume":1976,"transactions":9,"vwap":1975},"2025-05-22",20.93,20.69,20.82,64400,{"date":1978,"open":1889,"high":1889,"low":1979,"close":1961,"change":838,"percent_change":1151,"volume":1980,"transactions":9,"vwap":1961},"2025-05-21",20.79,40400,{"date":1982,"open":1983,"high":1883,"low":1983,"close":1889,"change":1286,"percent_change":1729,"volume":1717,"transactions":9,"vwap":1889},"2025-05-20",21.049999,{"date":1985,"open":1986,"high":1947,"low":1987,"close":1929,"change":200,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1929},"2025-05-19",21.01,20.95,-0.24,56000,{"date":1991,"open":1882,"high":1921,"low":1893,"close":1921,"change":531,"percent_change":596,"volume":1992,"transactions":9,"vwap":1921},"2025-05-16",135700,{"date":1994,"open":1967,"high":1906,"low":1967,"close":1906,"change":391,"percent_change":45,"volume":928,"transactions":9,"vwap":1906},"2025-05-15",{"date":1996,"open":1889,"high":1889,"low":1997,"close":1946,"change":360,"percent_change":787,"volume":1669,"transactions":9,"vwap":1946},"2025-05-14",20.87,{"date":1999,"open":1953,"high":1983,"low":2000,"close":1987,"change":200,"percent_change":1988,"volume":2001,"transactions":9,"vwap":1987},"2025-05-13",20.91,51900,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1941,"change":628,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1941},"2025-05-12",20.88,21.075001,0.96,81100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1961,"change":189,"percent_change":190,"volume":2013,"transactions":9,"vwap":1961},"2025-05-09",20.83,20.89,20.76,51200,{"date":2015,"open":1967,"high":2016,"low":2012,"close":2012,"change":683,"percent_change":238,"volume":2017,"transactions":9,"vwap":2012},"2025-05-08",20.98,81400,{"date":2019,"open":2020,"high":1967,"low":2021,"close":1969,"change":22,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1969},"2025-05-07",20.71,20.7,0.39,73700,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2021,"change":462,"percent_change":370,"volume":977,"transactions":9,"vwap":2021},"2025-05-06",20.53,20.787,{"date":2029,"open":2030,"high":1975,"low":2031,"close":2032,"change":1433,"percent_change":1398,"volume":1843,"transactions":9,"vwap":2032},"2025-05-05",20.73,20.72,20.74,{"date":2034,"open":1946,"high":1946,"low":1979,"close":2010,"change":861,"percent_change":1512,"volume":2035,"transactions":9,"vwap":2010},"2025-05-02",74500,{"date":2037,"open":2021,"high":2038,"low":1974,"close":2021,"change":877,"percent_change":1195,"volume":2039,"transactions":9,"vwap":2021},"2025-05-01",20.9,65600,{"date":2041,"open":2042,"high":2032,"low":2043,"close":2044,"change":238,"percent_change":2045,"volume":1803,"transactions":9,"vwap":2044},"2025-04-30",20.45,20.41,20.68,-0.48,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1969,"change":861,"percent_change":1512,"volume":1445,"transactions":9,"vwap":1969},"2025-04-29",20.42,20.797,{"date":2051,"open":2052,"high":2044,"low":2052,"close":2053,"change":22,"percent_change":2022,"volume":2054,"transactions":9,"vwap":2053},"2025-04-28",20.52,20.65,76600,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1195,"percent_change":52,"volume":1560,"transactions":9,"vwap":2059},"2025-04-25",20.4,20.6,20.57,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":1655,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-04-24",20.28,20.54,20.47,1.44,52500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":432,"percent_change":2072,"volume":1074,"transactions":9,"vwap":2071},"2025-04-23",20.49,20.14,20.18,0.85,{"date":180,"open":2074,"high":2075,"low":176,"close":2076,"change":462,"percent_change":604,"volume":2077,"transactions":9,"vwap":2076},20.049999,20.105,20.01,62300]