[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYIN":3,"homepage-market-summary":29,"stock-historical-HYIN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYIN","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},"WisdomTree Private Credit and Alternative Income Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.2911,1.68,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},12.64,12.8,12.82,12.75,-0.11,-0.86,8703.301396,16.86,12.6,25607.519046732,0.9,1358,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"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":27,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":27,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},17.86,25152,9180479.761683,-22.6,"2025-04-22",[180,183,190,200,210,219,229,239,249,258,268,278,288,298,306,317,327,336,346,356,366,376,387,395,405,416,426,433,443,452,462,471,481,491,499,508,516,525,534,541,547,556,565,572,580,589,598,606,614,623,631,640,648,655,664,674,683,689,697,701,707,712,718,725,731,738,742,746,751,757,763,769,776,780,784,788,793,797,801,807,814,817,823,827,833,838,842,849,854,861,864,868,874,879,884,890,896,902,909,916,921,927,935,942,948,954,962,968,976,983,991,995,1002,1010,1015,1021,1027,1034,1040,1047,1052,1057,1064,1071,1077,1081,1084,1088,1091,1097,1102,1107,1111,1114,1119,1123,1129,1131,1136,1141,1145,1148,1153,1157,1161,1165,1170,1179,1184,1191,1195,1198,1203,1208,1213,1217,1222,1227,1233,1238,1243,1250,1258,1262,1268,1271,1277,1282,1286,1290,1297,1302,1310,1315,1321,1328,1333,1341,1348,1352,1358,1364,1368,1372,1378,1386,1392,1398,1403,1406,1412,1417,1422,1427,1432,1438,1444,1446,1452,1455,1459,1463,1467,1472,1476,1480,1485,1491,1497,1501,1505,1509,1512,1517,1524,1528,1532,1537,1545,1549,1553,1558,1562,1565,1569,1573,1578,1582,1586,1591,1595,1599,1603,1608,1612,1619,1624,1628,1631,1636,1641,1644,1650,1656,1662,1668,1672,1677,1683,1687,1692,1697,1704,1710,1714,1720,1726,1734,1742,1748,1756,1763,1769,1776,1784,1789,1795,1802,1809,1817,1822,1828,1834,1837,1841,1848,1855,1859,1862,1869,1874,1879,1884,1892,1894,1897,1901,1904,1909,1913,1918,1923,1926,1930,1934,1941,1946,1952,1956,1963,1969,1973,1977,1982,1987,1994,1998,2001,2005,2010,2014,2019,2024,2029,2034,2038,2041,2048,2053,2057,2062,2069,2074,2078,2082,2090,2095,2102,2105,2109,2112,2114,2116,2120,2125,2129,2133,2137,2141,2144,2147,2150,2153,2156,2161,2165,2169,2171,2175,2178,2182,2185,2189,2191,2194,2197,2202,2207,2210,2212,2215,2221,2225,2227,2231],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},116,12.7063,{"date":184,"open":185,"high":185,"low":25,"close":20,"change":110,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",12.825,-0.08,38214.2528,131,12.6647,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",12.93,12.9639,12.76,-0.16,-1.24,38943.5444,83,12.8565,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":105,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",12.955,12.9799,12.86,12.92,0.47,12556.3008,99,12.926,{"date":211,"open":212,"high":213,"low":194,"close":204,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",12.88,12.91,-0.121,-0.93,33639.4877,264,12.8413,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",12.954,12.981,12.87,-0.099,-0.76,32603.0033,188,12.9341,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",13.21,13.06,13.08,-0.1847,-1.39,20215.4919,118,13.1062,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",13.5,13.245,13.2647,-0.2453,-1.82,39736.4709,156,13.3557,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":21,"volume":255,"transactions":256,"vwap":257},"2026-09-22",13.6,13.5001,13.51,-0.0147,9023.8299,59,13.5461,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",13.44,13.545,13.5247,0.0823,0.61,15958.1737,97,13.4998,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",13.62,13.4399,13.4424,-0.1926,-1.41,13124.5827,107,13.4774,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",13.6739,13.715,13.635,0.0914,0.67,21511.6925,108,13.6817,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",13.65,13.45,13.5436,-0.0164,-0.12,32983.7831,226,13.5667,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":21,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",13.68,13.56,-0.8,15631.4794,129,13.6219,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",13.72,13.73,13.632,13.67,-0.0675,-0.49,13762.7208,117,13.6619,{"date":318,"open":319,"high":320,"low":308,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",13.75,13.76,13.7375,-0.0177,-0.13,13149.768915,124,13.7377,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":188,"vwap":335},"2026-09-10",13.832,13.74,13.7552,-0.2091,-1.5,12620.2191,13.7755,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",14.09,13.9601,13.9643,-0.0949,-0.68,12812.9231,88,13.9873,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",14.18,14.29,14.0592,-0.1708,-1.2,17917.7211,95,14.0965,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",14.2499,14.22,14.23,0.055,0.39,6924.9214,78,14.2386,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",14.21,14.08,14.175,0.0345,0.24,15872.1434,96,14.1579,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",14.128,14.17,14.1101,14.1405,0.0697,0.5,10565.1656,74,14.1338,{"date":388,"open":368,"high":368,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":374,"vwap":394},"2026-09-01",14.05,14.0708,-0.1292,-0.91,7358.7042,14.1117,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",14.15,14.28,14.2,0.0148,0.1,8454.587128,140,14.2219,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",14.25,14.2699,14.1683,14.1852,-0.0101,-0.07,17349.569353,138,14.2223,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",14.12,14.27,14.1953,0.0203,0.14,27876.6941,245,14.2205,{"date":427,"open":428,"high":428,"low":370,"close":370,"change":429,"percent_change":430,"volume":431,"transactions":374,"vwap":432},"2026-08-26",14.24,-0.1984,-1.38,13233.646,14.2096,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",14.38,14.33,14.3734,-0.0366,-0.25,8928.0766,76,14.4242,{"date":444,"open":445,"high":446,"low":436,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",14.35,14.41,0.08,0.56,10512.3789,90,14.3425,{"date":453,"open":454,"high":455,"low":456,"close":436,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",14.3,14.338965,14.295,0.0285,0.2,6230.812,68,14.3072,{"date":463,"open":464,"high":464,"low":398,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",14.37,14.3015,-0.0937,-0.65,11652.334467,89,14.3079,{"date":472,"open":473,"high":474,"low":435,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",14.4401,14.46,14.3952,0.1168,0.82,11285.0402,80,14.42,{"date":482,"open":454,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",14.31,14.26,14.2784,-0.0516,-0.36,15648.4122,123,14.2957,{"date":492,"open":493,"high":493,"low":483,"close":436,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",14.47,-0.14,-0.97,25804.410588,106,14.3369,{"date":500,"open":501,"high":502,"low":474,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",14.5435,14.59,-0.09,-0.62,18441.0565,102,14.521,{"date":509,"open":510,"high":502,"low":511,"close":512,"change":422,"percent_change":513,"volume":514,"transactions":325,"vwap":515},"2026-08-13",14.52,14.5,14.56,0.97,20378.1005,14.5521,{"date":517,"open":518,"high":519,"low":520,"close":480,"change":521,"percent_change":522,"volume":523,"transactions":266,"vwap":524},"2026-08-12",14.43,14.486,14.405,-0.03,-0.21,9626.4131,14.435,{"date":526,"open":527,"high":528,"low":436,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":315,"vwap":533},"2026-08-11",14.348,14.48,14.45,0.1242,0.87,12568.823,14.4459,{"date":535,"open":446,"high":480,"low":428,"close":536,"change":537,"percent_change":467,"volume":538,"transactions":539,"vwap":540},"2026-08-10",14.3258,-0.0942,15129.124024,134,14.2894,{"date":542,"open":398,"high":528,"low":398,"close":480,"change":120,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",1.76,12203.414062,132,14.4021,{"date":548,"open":549,"high":550,"low":551,"close":379,"change":552,"percent_change":553,"volume":554,"transactions":237,"vwap":555},"2026-08-06",14.1,14.19,14.075,0.1538,1.1,15423.3772,14.1615,{"date":557,"open":368,"high":368,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",13.98,14.0162,-0.1538,-1.09,4836.8502,77,14.0306,{"date":566,"open":399,"high":399,"low":567,"close":379,"change":568,"percent_change":569,"volume":570,"transactions":489,"vwap":571},"2026-08-04",14.065,0.085,0.6,21057.4814,14.1438,{"date":573,"open":574,"high":549,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":489,"vwap":579},"2026-08-03",14,14.085,0.185,1.33,18743.8468,14.052,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":21,"volume":586,"transactions":587,"vwap":588},"2026-07-31",13.925,13.77,13.9,-0.0159,38572.1107,206,13.8445,{"date":590,"open":389,"high":389,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",13.8,13.9159,-0.0458,-0.33,20440.1092,202,13.9002,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":302,"volume":603,"transactions":604,"vwap":605},"2026-07-29",14.13,13.9617,-0.1133,27741.7428,197,14.0685,{"date":607,"open":574,"high":369,"low":608,"close":551,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",13.99,0.015,0.11,23568.3521,230,14.0585,{"date":615,"open":338,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":364,"vwap":622},"2026-07-27",14.0901,14.03,14.06,0.05,0.36,9809.2824,14.0717,{"date":624,"open":617,"high":617,"low":608,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",14.01,0.09,0.65,29407.334063,91,14.0046,{"date":632,"open":582,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":489,"vwap":639},"2026-07-23",13.93,13.87,13.92,-0.185,-1.31,26271.5718,13.942,{"date":641,"open":359,"high":359,"low":549,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",14.105,-0.1202,-0.84,23525.207569,143,14.1511,{"date":649,"open":650,"high":650,"low":359,"close":651,"change":652,"percent_change":372,"volume":653,"transactions":385,"vwap":654},"2026-07-21",14.275,14.2252,0.0335,15432.8264,14.2506,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":237,"vwap":663},"2026-07-20",14.36,14.145,14.1917,-0.1831,-1.27,16871.879459,14.2115,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",14.55,14.34,14.3748,-0.1652,-1.14,5509.3313,127,14.3964,{"date":675,"open":518,"high":666,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",14.4201,14.54,0.1753,1.22,33126.099113,157,14.4951,{"date":684,"open":657,"high":493,"low":445,"close":685,"change":686,"percent_change":362,"volume":687,"transactions":266,"vwap":688},"2026-07-15",14.3647,0.0563,16910.3307,14.4279,{"date":690,"open":428,"high":657,"low":428,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",14.3084,0.1384,0.98,27552.7925,205,14.3144,{"date":698,"open":454,"high":454,"low":600,"close":379,"change":294,"percent_change":644,"volume":699,"transactions":385,"vwap":700},"2026-07-13",12926.661146,14.1818,{"date":702,"open":397,"high":703,"low":397,"close":349,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":349},"2026-07-10",14.301,0.145,1.03,7300,{"date":708,"open":600,"high":348,"low":709,"close":658,"change":710,"percent_change":150,"volume":711,"transactions":9,"vwap":658},"2026-07-09",14.11,0.049,11100,{"date":713,"open":348,"high":348,"low":369,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",14.096,-0.076,-0.54,3600,{"date":719,"open":428,"high":454,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",14.161,14.172,-0.072,-0.51,6500,{"date":726,"open":657,"high":657,"low":359,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",14.244,0.001,0.01,16000,{"date":732,"open":733,"high":733,"low":368,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",14.331,14.243,-0.067,-0.47,12600,{"date":739,"open":359,"high":464,"low":359,"close":483,"change":729,"percent_change":740,"volume":741,"transactions":9,"vwap":483},"2026-07-01",0.07,22100,{"date":743,"open":407,"high":667,"low":407,"close":454,"change":744,"percent_change":745,"volume":724,"transactions":9,"vwap":454},"2026-06-30",0.075,0.53,{"date":747,"open":397,"high":748,"low":549,"close":748,"change":749,"percent_change":284,"volume":750,"transactions":9,"vwap":748},"2026-06-29",14.225,0.095,26700,{"date":752,"open":753,"high":600,"low":754,"close":600,"change":755,"percent_change":756,"volume":711,"transactions":9,"vwap":600},"2026-06-26",13.96,13.95,0.174,1.25,{"date":758,"open":618,"high":618,"low":582,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",13.956,-0.114,-0.81,32100,{"date":764,"open":549,"high":379,"low":389,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",14.07,0.004,0.03,92500,{"date":770,"open":558,"high":771,"low":558,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",14.089,14.066,0.106,0.76,29600,{"date":777,"open":618,"high":379,"low":753,"close":753,"change":323,"percent_change":778,"volume":779,"transactions":9,"vwap":753},"2026-06-22",-0.92,23400,{"date":781,"open":658,"high":658,"low":618,"close":338,"change":767,"percent_change":782,"volume":783,"transactions":9,"vwap":338},"2026-06-18",0.21,21200,{"date":785,"open":419,"high":483,"low":574,"close":618,"change":522,"percent_change":786,"volume":787,"transactions":9,"vwap":618},"2026-06-17",-1.47,28500,{"date":789,"open":368,"high":436,"low":368,"close":419,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":419},"2026-06-16",0.04,0.28,7500,{"date":794,"open":483,"high":795,"low":359,"close":360,"change":521,"percent_change":522,"volume":796,"transactions":9,"vwap":360},"2026-06-15",14.39,20200,{"date":798,"open":419,"high":349,"low":428,"close":484,"change":105,"percent_change":799,"volume":800,"transactions":9,"vwap":484},"2026-06-12",0.42,10700,{"date":802,"open":419,"high":419,"low":803,"close":399,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":399},"2026-06-11",14.14,-0.008,-0.06,8400,{"date":808,"open":454,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",14.305,14.208,-0.032,-0.22,10500,{"date":815,"open":348,"high":456,"low":348,"close":428,"change":704,"percent_change":705,"volume":816,"transactions":9,"vwap":428},"2026-06-09",32900,{"date":818,"open":428,"high":428,"low":765,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-08",14.095,-0.105,-0.74,30500,{"date":824,"open":667,"high":667,"low":379,"close":399,"change":21,"percent_change":825,"volume":826,"transactions":9,"vwap":399},"2026-06-05",-0.77,13400,{"date":828,"open":829,"high":667,"low":428,"close":483,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":483},"2026-06-04",14.255,0.18,1.27,16600,{"date":834,"open":428,"high":428,"low":338,"close":600,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":600},"2026-06-03",-0.2,-1.4,29700,{"date":839,"open":436,"high":840,"low":841,"close":436,"change":609,"percent_change":401,"volume":724,"transactions":9,"vwap":436},"2026-06-02",14.392,14.32,{"date":843,"open":657,"high":844,"low":419,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-01",14.369,14.315,-0.055,-0.38,31400,{"date":850,"open":436,"high":480,"low":841,"close":464,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":464},"2026-05-29",0.047,0.33,24700,{"date":855,"open":436,"high":464,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",14.264,14.323,-0.007,-0.05,44300,{"date":862,"open":348,"high":795,"low":348,"close":436,"change":740,"percent_change":51,"volume":863,"transactions":9,"vwap":436},"2026-05-27",39800,{"date":865,"open":866,"high":349,"low":866,"close":484,"change":521,"percent_change":522,"volume":867,"transactions":9,"vwap":484},"2026-05-26",14.16,32000,{"date":869,"open":870,"high":870,"low":871,"close":349,"change":224,"percent_change":872,"volume":873,"transactions":9,"vwap":349},"2026-05-22",14.4,14.285,-0.69,46100,{"date":875,"open":464,"high":518,"low":483,"close":876,"change":877,"percent_change":458,"volume":878,"transactions":9,"vwap":876},"2026-05-21",14.389,0.029,21000,{"date":880,"open":407,"high":446,"low":360,"close":657,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":657},"2026-05-20",0.15,1.06,16500,{"date":885,"open":886,"high":886,"low":368,"close":368,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":368},"2026-05-19",14.347,-0.161,-1.12,6100,{"date":891,"open":446,"high":529,"low":445,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-18",14.371,-0.049,-0.34,14400,{"date":897,"open":870,"high":898,"low":657,"close":480,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":480},"2026-05-15",14.445,-0.115,-0.79,11300,{"date":903,"open":677,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-14",14.63,14.535,0.043,0.3,13200,{"date":910,"open":911,"high":512,"low":529,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-13",14.49,14.492,-0.028,-0.19,25600,{"date":917,"open":666,"high":918,"low":510,"close":510,"change":186,"percent_change":919,"volume":920,"transactions":9,"vwap":510},"2026-05-12",14.58,-0.55,14100,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":812,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-11",14.83,14.6,-1.48,18000,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-08",14.89,14.76,14.82,-0.084,-0.56,20600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":825,"volume":941,"transactions":9,"vwap":939},"2026-05-07",15.03,14.86,14.904,-0.116,15700,{"date":943,"open":937,"high":937,"low":944,"close":945,"change":790,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-06",14.95,15.02,0.27,10200,{"date":949,"open":937,"high":937,"low":950,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-05",14.895,14.98,0,40400,{"date":955,"open":956,"high":957,"low":958,"close":951,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":951},"2026-05-04",15.1,15.13,14.96,-0.15,-0.99,25000,{"date":963,"open":964,"high":965,"low":966,"close":957,"change":610,"percent_change":37,"volume":967,"transactions":9,"vwap":957},"2026-05-01",15.06,15.15,15.05,28200,{"date":969,"open":970,"high":971,"low":972,"close":945,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":945},"2026-04-30",14.915,15.065,14.902,0.255,1.73,6600,{"date":977,"open":944,"high":944,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-29",14.74,14.765,-0.192,-1.28,58800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-28",14.9,14.97,14.957,0.028,0.19,8500,{"date":992,"open":929,"high":986,"low":929,"close":993,"change":214,"percent_change":302,"volume":994,"transactions":9,"vwap":993},"2026-04-27",14.929,17500,{"date":996,"open":966,"high":997,"low":998,"close":966,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":966},"2026-04-24",15.07,15.026,0.092,0.62,9300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",15.17,14.91,14.958,-0.152,-1.01,15300,{"date":1011,"open":965,"high":1012,"low":997,"close":1013,"change":619,"percent_change":852,"volume":1014,"transactions":9,"vwap":1013},"2026-04-22",15.215,15.11,9900,{"date":1016,"open":69,"high":69,"low":1017,"close":964,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":964},"2026-04-21",15.04,-0.135,-0.89,11400,{"date":1022,"open":956,"high":1023,"low":997,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",15.195,-0.035,-0.23,10600,{"date":1028,"open":1013,"high":1029,"low":1013,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-17",15.24,15.23,0.26,1.74,27600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":986,"change":1038,"percent_change":561,"volume":1039,"transactions":9,"vwap":986},"2026-04-16",15.19,14.94,-0.165,17300,{"date":1041,"open":958,"high":1042,"low":944,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-15",15.14,15.135,0.195,1.31,20000,{"date":1048,"open":1049,"high":1037,"low":1049,"close":1037,"change":989,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-04-14",14.75,1.29,80000,{"date":1053,"open":1054,"high":1049,"low":1054,"close":1049,"change":401,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1049},"2026-04-13",14.53,0.68,55100,{"date":1058,"open":1059,"high":1060,"low":924,"close":1061,"change":1062,"percent_change":372,"volume":1063,"transactions":9,"vwap":1061},"2026-04-10",14.669,14.67,14.65,0.035,28300,{"date":1065,"open":1054,"high":1066,"low":510,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-09",14.649,14.615,0.065,0.45,4600,{"date":1072,"open":1073,"high":1074,"low":510,"close":666,"change":881,"percent_change":1075,"volume":1076,"transactions":9,"vwap":666},"2026-04-08",14.61,14.69,1.04,14300,{"date":1078,"open":474,"high":474,"low":667,"close":870,"change":1079,"percent_change":872,"volume":1080,"transactions":9,"vwap":870},"2026-04-07",-0.1,14000,{"date":1082,"open":795,"high":677,"low":795,"close":511,"change":626,"percent_change":1000,"volume":1083,"transactions":9,"vwap":511},"2026-04-06",17600,{"date":1085,"open":1086,"high":446,"low":1086,"close":446,"change":447,"percent_change":448,"volume":1087,"transactions":9,"vwap":446},"2026-04-02",14.141,22200,{"date":1089,"open":493,"high":493,"low":483,"close":436,"change":503,"percent_change":504,"volume":1090,"transactions":9,"vwap":436},"2026-04-01",6700,{"date":1092,"open":399,"high":1093,"low":397,"close":480,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":480},"2026-03-31",14.44,0.41,2.93,49100,{"date":1098,"open":1099,"high":549,"low":1099,"close":625,"change":881,"percent_change":1100,"volume":1101,"transactions":9,"vwap":625},"2026-03-30",13.91,1.08,15400,{"date":1103,"open":625,"high":617,"low":1104,"close":1105,"change":522,"percent_change":1106,"volume":1033,"transactions":9,"vwap":1105},"2026-03-27",13.81,13.86,-1.49,{"date":1108,"open":600,"high":349,"low":765,"close":765,"change":594,"percent_change":1109,"volume":1110,"transactions":9,"vwap":765},"2026-03-26",-2.29,20100,{"date":1112,"open":435,"high":480,"low":436,"close":870,"change":782,"percent_change":1113,"volume":813,"transactions":9,"vwap":870},"2026-03-25",1.48,{"date":1115,"open":1116,"high":398,"low":803,"close":550,"change":1079,"percent_change":1117,"volume":1118,"transactions":9,"vwap":550},"2026-03-24",14.195,-0.7,9800,{"date":1120,"open":550,"high":870,"low":379,"close":349,"change":1121,"percent_change":1122,"volume":941,"transactions":9,"vwap":349},"2026-03-23",0.211,1.5,{"date":1124,"open":445,"high":464,"low":389,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-20",14.079,-0.371,-2.57,14800,{"date":1130,"open":657,"high":510,"low":657,"close":529,"change":729,"percent_change":740,"volume":1009,"transactions":9,"vwap":529},"2026-03-19",{"date":1132,"open":1133,"high":1134,"low":1093,"close":1093,"change":323,"percent_change":1019,"volume":1135,"transactions":9,"vwap":1093},"2026-03-18",14.475,14.57,15900,{"date":1137,"open":480,"high":924,"low":480,"close":1134,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1134},"2026-03-17",0.23,1.6,24800,{"date":1142,"open":445,"high":480,"low":436,"close":667,"change":610,"percent_change":1143,"volume":1144,"transactions":9,"vwap":667},"2026-03-16",0.77,22700,{"date":1146,"open":657,"high":464,"low":359,"close":360,"change":494,"percent_change":495,"volume":1147,"transactions":9,"vwap":360},"2026-03-13",40600,{"date":1149,"open":1150,"high":1151,"low":841,"close":464,"change":1152,"percent_change":196,"volume":775,"transactions":9,"vwap":464},"2026-03-12",14.485,14.495,-0.18,{"date":1154,"open":1155,"high":904,"low":911,"close":666,"change":859,"percent_change":894,"volume":1156,"transactions":9,"vwap":666},"2026-03-11",14.62,30400,{"date":1158,"open":1054,"high":1074,"low":528,"close":924,"change":740,"percent_change":1159,"volume":1160,"transactions":9,"vwap":924},"2026-03-10",0.48,18100,{"date":1162,"open":911,"high":677,"low":399,"close":1054,"change":805,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1054},"2026-03-09",-0.41,23300,{"date":1166,"open":1167,"high":1168,"low":666,"close":502,"change":812,"percent_change":1106,"volume":1169,"transactions":9,"vwap":502},"2026-03-06",14.64,14.662,22600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-05",14.84,14.988,14.77,14.81,-0.065,-0.44,23600,{"date":1180,"open":1181,"high":944,"low":1181,"close":1182,"change":626,"percent_change":264,"volume":1183,"transactions":9,"vwap":1182},"2026-03-04",14.79,14.875,6300,{"date":1185,"open":1186,"high":1187,"low":924,"close":1188,"change":1189,"percent_change":1190,"volume":787,"transactions":9,"vwap":1188},"2026-03-03",14.73,14.865,14.785,-0.075,-0.5,{"date":1192,"open":918,"high":929,"low":435,"close":938,"change":989,"percent_change":1193,"volume":1194,"transactions":9,"vwap":938},"2026-03-02",1.3,37000,{"date":1196,"open":923,"high":923,"low":1060,"close":1060,"change":522,"percent_change":274,"volume":1197,"transactions":9,"vwap":1060},"2026-02-27",52500,{"date":1199,"open":1200,"high":1201,"low":1174,"close":1200,"change":521,"percent_change":835,"volume":1202,"transactions":9,"vwap":1200},"2026-02-26",14.88,14.93,84900,{"date":1204,"open":1205,"high":1206,"low":1049,"close":1005,"change":626,"percent_change":264,"volume":1207,"transactions":9,"vwap":1005},"2026-02-25",14.795,14.92,24900,{"date":1209,"open":1210,"high":938,"low":1074,"close":931,"change":323,"percent_change":1211,"volume":1212,"transactions":9,"vwap":931},"2026-02-24",14.85,-0.87,101100,{"date":1214,"open":1036,"high":1036,"low":1206,"close":944,"change":835,"percent_change":1215,"volume":1216,"transactions":9,"vwap":944},"2026-02-23",-1.32,96000,{"date":1218,"open":1219,"high":1219,"low":971,"close":965,"change":1220,"percent_change":323,"volume":1221,"transactions":9,"vwap":965},"2026-02-20",15.16,-0.02,19500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1004,"change":323,"percent_change":1226,"volume":779,"transactions":9,"vwap":1004},"2026-02-19",15.22,15.09,-0.85,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":767,"percent_change":458,"volume":848,"transactions":9,"vwap":1232},"2026-02-18",15.27,15.348,15.201,15.3,{"date":1234,"open":1235,"high":1235,"low":957,"close":1229,"change":503,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1229},"2026-02-17",15.34,-0.59,29900,{"date":1239,"open":1232,"high":1240,"low":1029,"close":1241,"change":1220,"percent_change":323,"volume":1242,"transactions":9,"vwap":1241},"2026-02-13",15.436,15.36,26600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":323,"percent_change":644,"volume":1249,"transactions":9,"vwap":1248},"2026-02-12",15.48,15.575,15.35,15.38,16900,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-11",15.49,15.6,15.51,0.02,0.13,25700,{"date":1259,"open":1241,"high":1260,"low":1241,"close":1252,"change":401,"percent_change":627,"volume":1261,"transactions":9,"vwap":1252},"2026-02-10",15.52,23200,{"date":1263,"open":1232,"high":1264,"low":1265,"close":1266,"change":767,"percent_change":458,"volume":1267,"transactions":9,"vwap":1266},"2026-02-09",15.44,15.21,15.39,36600,{"date":1269,"open":1248,"high":1266,"low":1270,"close":1241,"change":619,"percent_change":852,"volume":934,"transactions":9,"vwap":1241},"2026-02-06",15.33,{"date":1272,"open":1273,"high":1273,"low":1029,"close":69,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":69},"2026-02-05",15.54,-0.24,-1.54,114900,{"date":1278,"open":1279,"high":1280,"low":1266,"close":1281,"change":619,"percent_change":140,"volume":994,"transactions":9,"vwap":1281},"2026-02-04",15.5,15.59,15.55,{"date":1283,"open":1284,"high":1284,"low":1241,"close":1279,"change":186,"percent_change":723,"volume":1285,"transactions":9,"vwap":1279},"2026-02-03",15.63,56100,{"date":1287,"open":1288,"high":1288,"low":1254,"close":1289,"change":835,"percent_change":661,"volume":873,"transactions":9,"vwap":1289},"2026-02-02",15.76,15.58,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1163,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",16.17,15.69,15.78,-2.53,74800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":447,"percent_change":383,"volume":1110,"transactions":9,"vwap":1300},"2026-01-29",16.15,16.19,16.030001,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":859,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-28",16.18,16.27,16.054001,16.11,-0.31,27100,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":21,"percent_change":342,"volume":1314,"transactions":9,"vwap":1313},"2026-01-27",16.08,16.16,51400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1305,"change":805,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1305},"2026-01-26",16.4,16.113,-0.37,30000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":503,"percent_change":919,"volume":1327,"transactions":9,"vwap":1326},"2026-01-23",16.46,16.47,16.292,16.33,29800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":110,"percent_change":805,"volume":1083,"transactions":9,"vwap":1332},"2026-01-22",16.51,16.53,16.42,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1336},"2026-01-21",16.31,16.43,16.26,0.17,1.05,32400,{"date":1342,"open":1343,"high":1326,"low":1344,"close":1337,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1337},"2026-01-20",16.3,16.23,-0.27,-1.63,23700,{"date":1349,"open":1323,"high":1331,"low":1350,"close":1331,"change":422,"percent_change":1351,"volume":1144,"transactions":9,"vwap":1331},"2026-01-16",16.35,0.85,{"date":1353,"open":1337,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":157,"volume":775,"transactions":9,"vwap":1356},"2026-01-15",16.44,16.24,16.39,0.12,{"date":1359,"open":1360,"high":1305,"low":1361,"close":1305,"change":458,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1305},"2026-01-14",16.09,16.040001,1.24,14200,{"date":1365,"open":1292,"high":1292,"low":1301,"close":1366,"change":186,"percent_change":1190,"volume":1367,"transactions":9,"vwap":1366},"2026-01-13",16.07,17000,{"date":1369,"open":1292,"high":1300,"low":1370,"close":1299,"change":1220,"percent_change":294,"volume":1371,"transactions":9,"vwap":1299},"2026-01-12",16.049999,60000,{"date":1373,"open":1344,"high":1374,"low":1375,"close":1292,"change":1376,"percent_change":150,"volume":1377,"transactions":9,"vwap":1292},"2026-01-09",16.28,16.138,0.056,221800,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-08",15.902,16.2,16.114,0.214,1.35,25400,{"date":1387,"open":1313,"high":1313,"low":1388,"close":1389,"change":1390,"percent_change":836,"volume":1391,"transactions":9,"vwap":1389},"2026-01-07",15.87,15.9,-0.225,28600,{"date":1393,"open":1304,"high":1304,"low":1394,"close":1395,"change":1396,"percent_change":503,"volume":1397,"transactions":9,"vwap":1395},"2026-01-06",16,16.125,-0.015,48500,{"date":1399,"open":1301,"high":1400,"low":1301,"close":1401,"change":626,"percent_change":448,"volume":1402,"transactions":9,"vwap":1401},"2026-01-05",16.188,16.14,20300,{"date":1404,"open":1389,"high":1401,"low":1388,"close":1370,"change":1405,"percent_change":100,"volume":1033,"transactions":9,"vwap":1370},"2026-01-02",0.16,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1255,"percent_change":1256,"volume":1411,"transactions":9,"vwap":1410},"2025-12-31",15.84,15.99,15.89,41700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1388,"change":110,"percent_change":805,"volume":1416,"transactions":9,"vwap":1388},"2025-12-30",15.82,15.94,95800,{"date":1418,"open":1389,"high":1419,"low":1414,"close":1420,"change":110,"percent_change":805,"volume":1421,"transactions":9,"vwap":1420},"2025-12-29",15.93,15.88,31600,{"date":1423,"open":1389,"high":1424,"low":1425,"close":1410,"change":914,"percent_change":1426,"volume":1056,"transactions":9,"vwap":1410},"2025-12-26",15.91,15.81,-1.18,{"date":1428,"open":1429,"high":1312,"low":1430,"close":1312,"change":1431,"percent_change":774,"volume":1090,"transactions":9,"vwap":1312},"2025-12-24",16.014999,16.00099945,0.122,{"date":1433,"open":1366,"high":1312,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-23",15.958,-0.102,-0.64,32200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":767,"percent_change":989,"volume":1443,"transactions":9,"vwap":1442},"2025-12-22",16.02,16.115,16.059999,20900,{"date":1445,"open":1394,"high":1360,"low":1394,"close":1301,"change":1220,"percent_change":294,"volume":1421,"transactions":9,"vwap":1301},"2025-12-19",{"date":1447,"open":1448,"high":1449,"low":1370,"close":1370,"change":619,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1370},"2025-12-18",16.1,16.105,0.31,13500,{"date":1453,"open":1440,"high":1401,"low":1394,"close":1394,"change":619,"percent_change":1450,"volume":1454,"transactions":9,"vwap":1394},"2025-12-17",5600,{"date":1456,"open":1457,"high":1312,"low":1415,"close":1458,"change":1079,"percent_change":504,"volume":967,"transactions":9,"vwap":1458},"2025-12-16",16.065001,15.95,{"date":1460,"open":1461,"high":1461,"low":1394,"close":1370,"change":1220,"percent_change":294,"volume":1462,"transactions":9,"vwap":1370},"2025-12-15",16.13,19100,{"date":1464,"open":1300,"high":1465,"low":1366,"close":1366,"change":859,"percent_change":1308,"volume":1466,"transactions":9,"vwap":1366},"2025-12-12",16.233,31700,{"date":1468,"open":1360,"high":1469,"low":1360,"close":1470,"change":186,"percent_change":313,"volume":1471,"transactions":9,"vwap":1470},"2025-12-11",16.225,16.12,46700,{"date":1473,"open":1409,"high":1474,"low":1409,"close":1381,"change":619,"percent_change":1450,"volume":1475,"transactions":9,"vwap":1381},"2025-12-10",16.29,35600,{"date":1477,"open":1292,"high":1478,"low":1307,"close":1299,"change":859,"percent_change":1308,"volume":1479,"transactions":9,"vwap":1299},"2025-12-09",16.246,31900,{"date":1481,"open":1482,"high":1482,"low":1292,"close":1381,"change":195,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1381},"2025-12-08",16.37,-0.98,23800,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":610,"percent_change":1055,"volume":1490,"transactions":9,"vwap":1489},"2025-12-05",16.285,16.398,16.36,8800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":323,"percent_change":900,"volume":1496,"transactions":9,"vwap":1495},"2025-12-04",16.32,16.361,16.25,15500,{"date":1498,"open":1304,"high":1499,"low":1304,"close":1499,"change":989,"percent_change":1500,"volume":1385,"transactions":9,"vwap":1499},"2025-12-03",16.38,1.17,{"date":1502,"open":1503,"high":1381,"low":1401,"close":1300,"change":740,"percent_change":1504,"volume":737,"transactions":9,"vwap":1300},"2025-12-02",16.195,0.43,{"date":1506,"open":1292,"high":1507,"low":1448,"close":1470,"change":494,"percent_change":22,"volume":1508,"transactions":9,"vwap":1470},"2025-12-01",16.21,33700,{"date":1510,"open":1381,"high":1305,"low":1292,"close":1337,"change":740,"percent_change":1504,"volume":1511,"transactions":9,"vwap":1337},"2025-11-28",9600,{"date":1513,"open":1361,"high":1514,"low":1361,"close":1300,"change":1515,"percent_change":37,"volume":1516,"transactions":9,"vwap":1300},"2025-11-26",16.281,0.117,10000,{"date":1518,"open":1519,"high":1360,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-25",15.72,16.073,0.343,2.18,44100,{"date":1525,"open":1253,"high":1526,"low":1253,"close":1527,"change":110,"percent_change":805,"volume":1249,"transactions":9,"vwap":1527},"2025-11-24",15.77,15.73,{"date":1529,"open":1281,"high":1425,"low":1281,"close":1530,"change":458,"percent_change":1050,"volume":1531,"transactions":9,"vwap":1530},"2025-11-21",15.74,15800,{"date":1533,"open":1534,"high":1535,"low":1273,"close":1273,"change":521,"percent_change":914,"volume":1536,"transactions":9,"vwap":1273},"2025-11-20",15.65,15.725,8200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":716,"volume":1544,"transactions":9,"vwap":1542},"2025-11-19",15.62,15.7,15.564,15.57,-0.085,21800,{"date":1546,"open":1547,"high":1547,"low":1253,"close":1548,"change":1176,"percent_change":1163,"volume":994,"transactions":9,"vwap":1548},"2025-11-18",15.71,15.655,{"date":1550,"open":1419,"high":1458,"low":1519,"close":1519,"change":439,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1519},"2025-11-17",-1.57,29300,{"date":1554,"open":1555,"high":1556,"low":1420,"close":1556,"change":1557,"percent_change":439,"volume":867,"transactions":9,"vwap":1556},"2025-11-14",15.96,15.97,-0.04,{"date":1559,"open":1307,"high":1307,"low":1415,"close":1560,"change":1557,"percent_change":439,"volume":1561,"transactions":9,"vwap":1560},"2025-11-13",16.01,35400,{"date":1563,"open":1307,"high":1401,"low":1361,"close":1370,"change":1564,"percent_change":919,"volume":1237,"transactions":9,"vwap":1370},"2025-11-12",-0.088,{"date":1566,"open":1555,"high":1313,"low":1555,"close":1375,"change":1567,"percent_change":1568,"volume":1402,"transactions":9,"vwap":1375},"2025-11-11",0.178,1.12,{"date":1570,"open":1366,"high":1470,"low":1555,"close":1555,"change":1571,"percent_change":1236,"volume":1572,"transactions":9,"vwap":1555},"2025-11-10",-0.094,35100,{"date":1574,"open":1556,"high":1366,"low":1575,"close":1306,"change":1576,"percent_change":946,"volume":1577,"transactions":9,"vwap":1306},"2025-11-07",15.92,0.044,26900,{"date":1579,"open":1470,"high":1580,"low":1560,"close":1560,"change":494,"percent_change":1211,"volume":1581,"transactions":9,"vwap":1560},"2025-11-06",16.22,23500,{"date":1583,"open":1442,"high":1299,"low":1584,"close":1299,"change":626,"percent_change":448,"volume":1585,"transactions":9,"vwap":1299},"2025-11-05",16.041,18400,{"date":1587,"open":1588,"high":1448,"low":1588,"close":1442,"change":1589,"percent_change":626,"volume":1590,"transactions":9,"vwap":1442},"2025-11-04",15.985,0.014,46600,{"date":1592,"open":1312,"high":1312,"low":1555,"close":1593,"change":1571,"percent_change":1594,"volume":1009,"transactions":9,"vwap":1593},"2025-11-03",16.046,-0.58,{"date":1596,"open":1366,"high":1401,"low":1556,"close":1401,"change":1357,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1401},"2025-10-31",0.75,55400,{"date":1600,"open":1601,"high":1601,"low":1560,"close":1440,"change":1025,"percent_change":1602,"volume":1164,"transactions":9,"vwap":1440},"2025-10-30",16.215,-1.42,{"date":1604,"open":1489,"high":1317,"low":1605,"close":1495,"change":21,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1495},"2025-10-29",16.197,-0.67,25200,{"date":1609,"open":1499,"high":1610,"low":1474,"close":1489,"change":1152,"percent_change":561,"volume":1611,"transactions":9,"vwap":1489},"2025-10-28",16.45,29200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1557,"percent_change":1274,"volume":1618,"transactions":9,"vwap":1617},"2025-10-27",16.57,16.61,16.49,16.54,27000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1621,"change":1357,"percent_change":37,"volume":1437,"transactions":9,"vwap":1621},"2025-10-24",16.58,16.619,16.5,{"date":1625,"open":1626,"high":1623,"low":1317,"close":1323,"change":729,"percent_change":105,"volume":1627,"transactions":9,"vwap":1323},"2025-10-23",16.475,19900,{"date":1629,"open":1336,"high":1324,"low":1482,"close":1610,"change":619,"percent_change":907,"volume":1630,"transactions":9,"vwap":1610},"2025-10-22",17900,{"date":1632,"open":1326,"high":1633,"low":1474,"close":1317,"change":1634,"percent_change":1635,"volume":961,"transactions":9,"vwap":1317},"2025-10-21",16.435,0.088,0.54,{"date":1637,"open":1350,"high":1350,"low":1580,"close":1638,"change":1639,"percent_change":1025,"volume":1640,"transactions":9,"vwap":1638},"2025-10-20",16.312,-0.038,36000,{"date":1642,"open":1355,"high":1350,"low":1304,"close":1350,"change":790,"percent_change":120,"volume":1643,"transactions":9,"vwap":1350},"2025-10-17",27800,{"date":1645,"open":1646,"high":1646,"low":1344,"close":1335,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1335},"2025-10-16",16.6,-0.29,-1.75,32800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":110,"percent_change":805,"volume":1655,"transactions":9,"vwap":1646},"2025-10-15",16.74,16.75,16.542,13900,{"date":1657,"open":1336,"high":1615,"low":1658,"close":1615,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1615},"2025-10-14",16.395,0.155,0.94,11800,{"date":1663,"open":1482,"high":1664,"low":1493,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-13",16.455,0.225,1.39,19400,{"date":1669,"open":1336,"high":1623,"low":1344,"close":1344,"change":914,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1344},"2025-10-10",-1.16,36100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1332,"change":812,"percent_change":1215,"volume":848,"transactions":9,"vwap":1332},"2025-10-09",16.62,16.69,16.41,{"date":1678,"open":1679,"high":1680,"low":1674,"close":1681,"change":767,"percent_change":830,"volume":1682,"transactions":9,"vwap":1681},"2025-10-08",16.65,16.68,16.64,13000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1615,"change":110,"percent_change":805,"volume":848,"transactions":9,"vwap":1615},"2025-10-07",16.7,16.531,{"date":1688,"open":1689,"high":24,"low":1615,"close":1674,"change":1025,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1674},"2025-10-06",16.85,-1.36,48000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1689,"change":521,"percent_change":1152,"volume":915,"transactions":9,"vwap":1689},"2025-10-03",16.89,17,16.845,{"date":1698,"open":1699,"high":1700,"low":1685,"close":1701,"change":1634,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-02",16.81,16.892,16.88,0.52,22400,{"date":1705,"open":1653,"high":1706,"low":1685,"close":1707,"change":999,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-01",16.82,16.792,0.55,15100,{"date":1711,"open":1674,"high":1652,"low":1674,"close":1685,"change":1712,"percent_change":1405,"volume":1713,"transactions":9,"vwap":1685},"2025-09-30",0.026,20500,{"date":1715,"open":1699,"high":1699,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1327,"transactions":9,"vwap":1717},"2025-09-29",16.632,16.674,-0.046,-0.28,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":110,"percent_change":805,"volume":1725,"transactions":9,"vwap":1724},"2025-09-26",16.73,16.87,16.72,28700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1722,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2025-09-25",16.67,16.84,16.511,-0.286,-1.68,40800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1607,"transactions":9,"vwap":1739},"2025-09-24",17.11,17.119,16.92,17.016001,-0.069,-0.4,{"date":1743,"open":1736,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":619,"volume":1221,"transactions":9,"vwap":1746},"2025-09-23",17.18,17.075001,17.084999,0.008,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":430,"volume":1755,"transactions":9,"vwap":1753},"2025-09-22",17.27,17.31,17.049999,17.077,-0.239,31500,{"date":1757,"open":1758,"high":1759,"low":1750,"close":1760,"change":1761,"percent_change":767,"volume":1762,"transactions":9,"vwap":1760},"2025-09-19",17.28,17.35,17.316,0.006,5200,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1751,"change":1767,"percent_change":195,"volume":1768,"transactions":9,"vwap":1751},"2025-09-18",17.26,17.39,-0.027,34700,{"date":1770,"open":1766,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":782,"volume":1775,"transactions":9,"vwap":1773},"2025-09-17",17.496,17.332,17.337,0.036,17200,{"date":1777,"open":1778,"high":1779,"low":1750,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-16",17.399,17.4,17.301,-0.109,-0.63,11200,{"date":1785,"open":1786,"high":1787,"low":1766,"close":1788,"change":1176,"percent_change":1319,"volume":1118,"transactions":9,"vwap":1788},"2025-09-15",17.47,17.493,17.41,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":313,"volume":1794,"transactions":9,"vwap":1792},"2025-09-12",17.57,17.475,-0.086,12900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1256,"volume":1544,"transactions":9,"vwap":1800},"2025-09-11",17.611,17.65,17.523,17.561,0.022,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1274,"volume":920,"transactions":9,"vwap":1807},"2025-09-10",17.63,17.66,17.5,17.539,-0.043,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-09",17.8,17.58,17.582,-0.128,-0.72,18800,{"date":1818,"open":1819,"high":1820,"low":1804,"close":1821,"change":729,"percent_change":105,"volume":878,"transactions":9,"vwap":1821},"2025-09-08",17.84,17.85,17.71,{"date":1823,"open":1824,"high":174,"low":1824,"close":1825,"change":105,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-05",17.68,17.7,0.34,18500,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":422,"percent_change":1833,"volume":1655,"transactions":9,"vwap":1832},"2025-09-04",17.45,17.645,17.64,0.8,{"date":1835,"open":1806,"high":1806,"low":1788,"close":1806,"change":740,"percent_change":125,"volume":1836,"transactions":9,"vwap":1806},"2025-09-03",18300,{"date":1838,"open":1806,"high":1806,"low":1751,"close":1839,"change":412,"percent_change":1741,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",17.43,17100,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1806,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1806},"2025-08-29",17.29,17.532,0.103,0.59,67200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":362,"volume":1854,"transactions":9,"vwap":1851},"2025-08-28",17.32,17.397,17.3,0.067,26200,{"date":1856,"open":1852,"high":1839,"low":1852,"close":1857,"change":805,"percent_change":1858,"volume":822,"transactions":9,"vwap":1857},"2025-08-27",17.33,-0.35,{"date":1860,"open":1766,"high":1788,"low":1758,"close":1766,"change":1861,"percent_change":835,"volume":1347,"transactions":9,"vwap":1766},"2025-08-26",-0.034,{"date":1863,"open":1864,"high":1865,"low":1779,"close":1866,"change":1867,"percent_change":959,"volume":1868,"transactions":9,"vwap":1866},"2025-08-25",17.485,17.516,17.424,-0.026,16300,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1830,"change":120,"percent_change":1873,"volume":1039,"transactions":9,"vwap":1830},"2025-08-22",17.21,17.52,1.45,{"date":1875,"open":1751,"high":1751,"low":1876,"close":1877,"change":494,"percent_change":761,"volume":1878,"transactions":9,"vwap":1877},"2025-08-21",17.15,17.2,27900,{"date":1880,"open":1758,"high":1881,"low":1882,"close":1883,"change":999,"percent_change":745,"volume":1709,"transactions":9,"vwap":1883},"2025-08-20",17.36,17.245,17.34,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":125,"volume":1891,"transactions":9,"vwap":1889},"2025-08-19",17.22,17.325,17.181,17.248,0.068,36500,{"date":1893,"open":1750,"high":1750,"low":1876,"close":1744,"change":1557,"percent_change":1025,"volume":1140,"transactions":9,"vwap":1744},"2025-08-18",{"date":1895,"open":1766,"high":1766,"low":1886,"close":1886,"change":412,"percent_change":1741,"volume":1896,"transactions":9,"vwap":1886},"2025-08-15",12300,{"date":1898,"open":1899,"high":1852,"low":1900,"close":1843,"change":1220,"percent_change":294,"volume":1001,"transactions":9,"vwap":1843},"2025-08-14",17.269,17.239,{"date":1902,"open":1903,"high":1857,"low":1903,"close":1751,"change":422,"percent_change":477,"volume":775,"transactions":9,"vwap":1751},"2025-08-13",17.13,{"date":1905,"open":1906,"high":1877,"low":1906,"close":1907,"change":120,"percent_change":1113,"volume":1908,"transactions":9,"vwap":1907},"2025-08-12",16.97,17.17,32600,{"date":1910,"open":1695,"high":1911,"low":1738,"close":1738,"change":1079,"percent_change":1236,"volume":1912,"transactions":9,"vwap":1738},"2025-08-11",17.14,29100,{"date":1914,"open":1906,"high":1915,"low":1906,"close":1916,"change":790,"percent_change":372,"volume":1917,"transactions":9,"vwap":1916},"2025-08-08",17.096001,17.02,56500,{"date":1919,"open":1920,"high":1736,"low":1921,"close":1921,"change":1079,"percent_change":1236,"volume":1922,"transactions":9,"vwap":1921},"2025-08-07",17.1,16.98,27500,{"date":1924,"open":1736,"high":1903,"low":1695,"close":1925,"change":1220,"percent_change":294,"volume":1063,"transactions":9,"vwap":1925},"2025-08-06",17.08,{"date":1927,"open":1925,"high":1928,"low":1916,"close":1920,"change":110,"percent_change":805,"volume":1929,"transactions":9,"vwap":1920},"2025-08-05",17.19,26300,{"date":1931,"open":1695,"high":1877,"low":1695,"close":1736,"change":1932,"percent_change":37,"volume":1933,"transactions":9,"vwap":1736},"2025-08-04",0.124,21700,{"date":1935,"open":1689,"high":1936,"low":1689,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-01",17.018999,16.986,-0.044,-0.26,29000,{"date":1942,"open":1765,"high":1765,"low":1943,"close":1944,"change":195,"percent_change":215,"volume":1945,"transactions":9,"vwap":1944},"2025-07-31",16.94,17.030001,54100,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1928,"change":812,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1928},"2025-07-30",17.49,17.113,-1.26,61900,{"date":1953,"open":1759,"high":1954,"low":1955,"close":1788,"change":729,"percent_change":105,"volume":1083,"transactions":9,"vwap":1788},"2025-07-29",17.418,17.304,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1779,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1779},"2025-07-28",17.62,17.381,-0.238,-1.35,45200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":988,"percent_change":1405,"volume":867,"transactions":9,"vwap":1968},"2025-07-25",17.6,17.677,17.535,17.638,{"date":1970,"open":1971,"high":1971,"low":1965,"close":1972,"change":503,"percent_change":723,"volume":1713,"transactions":9,"vwap":1972},"2025-07-24",17.72,17.61,{"date":1974,"open":1975,"high":1825,"low":1958,"close":1825,"change":401,"percent_change":1976,"volume":1908,"transactions":9,"vwap":1825},"2025-07-23",17.69,0.57,{"date":1978,"open":1979,"high":1972,"low":1979,"close":1965,"change":989,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1965},"2025-07-22",17.42,1.09,31200,{"date":1983,"open":1839,"high":1984,"low":1985,"close":1788,"change":728,"percent_change":729,"volume":1986,"transactions":9,"vwap":1788},"2025-07-21",17.54,17.375,37800,{"date":1988,"open":1872,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1858,"volume":1993,"transactions":9,"vwap":1991},"2025-07-18",17.545,17.361,17.409,-0.061,10300,{"date":1995,"open":1984,"high":1812,"low":1786,"close":1786,"change":1079,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1786},"2025-07-17",-0.57,9400,{"date":1999,"open":2000,"high":1791,"low":1881,"close":1791,"change":1338,"percent_change":693,"volume":1402,"transactions":9,"vwap":1791},"2025-07-16",17.455,{"date":2002,"open":1948,"high":2003,"low":1779,"close":1779,"change":186,"percent_change":2004,"volume":1261,"transactions":9,"vwap":1779},"2025-07-15",17.524,-0.46,{"date":2006,"open":1806,"high":2007,"low":2008,"close":2009,"change":186,"percent_change":2004,"volume":883,"transactions":9,"vwap":2009},"2025-07-14",17.56,17.46,17.48,{"date":2011,"open":1806,"high":2012,"low":2013,"close":2007,"change":729,"percent_change":105,"volume":1039,"transactions":9,"vwap":2007},"2025-07-11",17.59,17.44,{"date":2015,"open":1864,"high":2016,"low":2017,"close":2018,"change":626,"percent_change":1702,"volume":1135,"transactions":9,"vwap":2018},"2025-07-10",17.623,17.477,17.55,{"date":2020,"open":1872,"high":1872,"low":2021,"close":2008,"change":619,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2008},"2025-07-09",17.456,0.29,11500,{"date":2025,"open":1759,"high":2026,"low":1759,"close":1788,"change":1357,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1788},"2025-07-08",17.488,0.69,65400,{"date":2030,"open":1948,"high":2031,"low":1843,"close":1843,"change":1152,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1843},"2025-07-07",17.51,-1.03,20400,{"date":2035,"open":2008,"high":2036,"low":2008,"close":1786,"change":729,"percent_change":105,"volume":2037,"transactions":9,"vwap":1786},"2025-07-03",17.599,12700,{"date":2039,"open":1857,"high":2008,"low":1857,"close":2008,"change":2040,"percent_change":1833,"volume":1709,"transactions":9,"vwap":2008},"2025-07-02",0.138,{"date":2042,"open":1928,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1846,"volume":2047,"transactions":9,"vwap":2045},"2025-07-01",17.353,17.09,17.322,0.102,22900,{"date":2049,"open":2050,"high":1886,"low":2051,"close":1886,"change":422,"percent_change":477,"volume":2052,"transactions":9,"vwap":1886},"2025-06-30",17.16,17.028,43400,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1925,"change":1220,"percent_change":294,"volume":1421,"transactions":9,"vwap":1925},"2025-06-27",17.12,16.941,{"date":2058,"open":2059,"high":2060,"low":1738,"close":1920,"change":2061,"percent_change":1980,"volume":1385,"transactions":9,"vwap":1920},"2025-06-26",16.926,17.108,0.184,{"date":2063,"open":2064,"high":2065,"low":1701,"close":2066,"change":2067,"percent_change":2068,"volume":792,"transactions":9,"vwap":2066},"2025-06-25",16.91,16.962,16.916,-0.174,-1.02,{"date":2070,"open":2071,"high":2055,"low":2071,"close":2044,"change":1357,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2044},"2025-06-24",17.01,0.71,37300,{"date":2075,"open":2076,"high":1906,"low":1724,"close":1906,"change":952,"percent_change":952,"volume":2077,"transactions":9,"vwap":1906},"2025-06-23",16.945,14500,{"date":2079,"open":1752,"high":2080,"low":2081,"close":1906,"change":1220,"percent_change":294,"volume":883,"transactions":9,"vwap":1906},"2025-06-20",17.07,16.915,{"date":2083,"open":2084,"high":2080,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-06-18",16.96,16.876,16.99,0.118,0.7,12400,{"date":2091,"open":1943,"high":2092,"low":1723,"close":2093,"change":1543,"percent_change":1190,"volume":2094,"transactions":9,"vwap":2093},"2025-06-17",16.994,16.872,10900,{"date":2096,"open":1876,"high":1876,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-06-16",16.95,16.957,-0.113,-0.66,21600,{"date":2103,"open":1925,"high":1903,"low":1695,"close":2080,"change":21,"percent_change":1436,"volume":2104,"transactions":9,"vwap":2080},"2025-06-13",13600,{"date":2106,"open":2080,"high":1765,"low":2107,"close":1744,"change":2108,"percent_change":110,"volume":1451,"transactions":9,"vwap":1744},"2025-06-12",17.059999,-0.002,{"date":2110,"open":1750,"high":1750,"low":1911,"close":2111,"change":1801,"percent_change":1256,"volume":1655,"transactions":9,"vwap":2111},"2025-06-11",17.182,{"date":2113,"open":1920,"high":1886,"low":2044,"close":2050,"change":610,"percent_change":627,"volume":1009,"transactions":9,"vwap":2050},"2025-06-10",{"date":2115,"open":1944,"high":1744,"low":1944,"close":1752,"change":740,"percent_change":1094,"volume":1496,"transactions":9,"vwap":1752},"2025-06-09",{"date":2117,"open":1921,"high":2118,"low":2064,"close":1921,"change":422,"percent_change":2119,"volume":1827,"transactions":9,"vwap":1921},"2025-06-06",17.040001,0.83,{"date":2121,"open":2122,"high":2123,"low":2122,"close":1729,"change":619,"percent_change":907,"volume":2124,"transactions":9,"vwap":1729},"2025-06-05",16.8,16.905,7600,{"date":2126,"open":1689,"high":24,"low":2127,"close":2128,"change":767,"percent_change":830,"volume":711,"transactions":9,"vwap":2128},"2025-06-04",16.753,16.79,{"date":2130,"open":1653,"high":1689,"low":1681,"close":2131,"change":447,"percent_change":1159,"volume":2132,"transactions":9,"vwap":2131},"2025-06-03",16.76,65100,{"date":2134,"open":1699,"high":1699,"low":1680,"close":1680,"change":2135,"percent_change":1008,"volume":2136,"transactions":9,"vwap":1680},"2025-06-02",-0.17,30200,{"date":2138,"open":2139,"high":2139,"low":2128,"close":1689,"change":859,"percent_change":2140,"volume":1618,"transactions":9,"vwap":1689},"2025-05-30",16.9,-0.3,{"date":2142,"open":1701,"high":2139,"low":2122,"close":2139,"change":447,"percent_change":1159,"volume":2143,"transactions":9,"vwap":2139},"2025-05-29",37200,{"date":2145,"open":2146,"high":1729,"low":2131,"close":1706,"change":619,"percent_change":907,"volume":1242,"transactions":9,"vwap":1706},"2025-05-28",16.83,{"date":2148,"open":2122,"high":2122,"low":1646,"close":2149,"change":859,"percent_change":2140,"volume":1261,"transactions":9,"vwap":2149},"2025-05-27",16.77,{"date":2151,"open":1331,"high":2152,"low":1331,"close":1706,"change":619,"percent_change":907,"volume":741,"transactions":9,"vwap":1706},"2025-05-23",16.849,{"date":2154,"open":1722,"high":2155,"low":1621,"close":2149,"change":521,"percent_change":1152,"volume":883,"transactions":9,"vwap":2149},"2025-05-22",16.785,{"date":2157,"open":2158,"high":2158,"low":1653,"close":2122,"change":2159,"percent_change":2160,"volume":1940,"transactions":9,"vwap":2122},"2025-05-21",17.25,-0.48,-2.78,{"date":2162,"open":1850,"high":2163,"low":1758,"close":1758,"change":521,"percent_change":2135,"volume":2164,"transactions":9,"vwap":1758},"2025-05-20",17.38,13800,{"date":2166,"open":2167,"high":1766,"low":2167,"close":1751,"change":294,"percent_change":872,"volume":2168,"transactions":9,"vwap":1751},"2025-05-19",17.23,14700,{"date":2170,"open":1979,"high":1864,"low":1759,"close":1839,"change":767,"percent_change":1338,"volume":741,"transactions":9,"vwap":1839},"2025-05-16",{"date":2172,"open":2158,"high":1788,"low":1871,"close":1779,"change":422,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1779},"2025-05-15",0.81,25300,{"date":2176,"open":2177,"high":1852,"low":1928,"close":1765,"change":1557,"percent_change":1025,"volume":832,"transactions":9,"vwap":1765},"2025-05-14",17.295,{"date":2179,"open":2180,"high":1857,"low":1744,"close":1852,"change":1338,"percent_change":2181,"volume":1046,"transactions":9,"vwap":1852},"2025-05-13",17.24,0.99,{"date":2183,"open":1921,"high":1886,"low":1921,"close":1903,"change":372,"percent_change":2184,"volume":1169,"transactions":9,"vwap":1903},"2025-05-12",1.42,{"date":2186,"open":1723,"high":1694,"low":2187,"close":1694,"change":952,"percent_change":952,"volume":2188,"transactions":9,"vwap":1694},"2025-05-09",16.78,14900,{"date":2190,"open":1701,"high":1943,"low":2122,"close":1694,"change":626,"percent_change":1635,"volume":1496,"transactions":9,"vwap":1694},"2025-05-08",{"date":2192,"open":1701,"high":1701,"low":2193,"close":2122,"change":105,"percent_change":620,"volume":813,"transactions":9,"vwap":2122},"2025-05-07",16.735,{"date":2195,"open":2097,"high":2097,"low":1675,"close":1652,"change":1079,"percent_change":1236,"volume":2196,"transactions":9,"vwap":1652},"2025-05-06",50600,{"date":2198,"open":1706,"high":2199,"low":1699,"close":1729,"change":2200,"percent_change":736,"volume":2201,"transactions":9,"vwap":1729},"2025-05-05",16.93,-0.079,45100,{"date":2203,"open":1699,"high":2204,"low":1699,"close":2205,"change":2206,"percent_change":2072,"volume":737,"transactions":9,"vwap":2205},"2025-05-02",16.963,16.919,0.119,{"date":2208,"open":1738,"high":2209,"low":2122,"close":2122,"change":805,"percent_change":487,"volume":832,"transactions":9,"vwap":2122},"2025-05-01",17.007,{"date":2211,"open":1653,"high":24,"low":1614,"close":24,"change":805,"percent_change":1858,"volume":1083,"transactions":9,"vwap":24},"2025-04-30",{"date":2213,"open":2146,"high":1738,"low":2214,"close":1738,"change":740,"percent_change":799,"volume":1096,"transactions":9,"vwap":1738},"2025-04-29",16.749,{"date":2216,"open":1615,"high":2217,"low":1615,"close":1689,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1689},"2025-04-28",16.854,0.22,1.32,39900,{"date":2222,"open":93,"high":2223,"low":93,"close":2223,"change":1557,"percent_change":1274,"volume":2224,"transactions":9,"vwap":2223},"2025-04-25",16.63,16400,{"date":2226,"open":1610,"high":1694,"low":1610,"close":1728,"change":401,"percent_change":569,"volume":1581,"transactions":9,"vwap":1728},"2025-04-24",{"date":2228,"open":1679,"high":2128,"low":1623,"close":1614,"change":372,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1614},"2025-04-23",1.47,34200,{"date":178,"open":1360,"high":1356,"low":1360,"close":1326,"change":372,"percent_change":2232,"volume":2188,"transactions":9,"vwap":1326},1.49]