[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVN":3,"homepage-market-summary":29,"stock-historical-INVN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INVN","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},"Alger Russell Innovation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2423,0.062,"Irregular",{"close":17,"open":18,"high":18,"low":19,"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},25.59,25.67,25.5,25.6294,-0.0394,-0.15,4883.809864,27.54,17.75,3505.7927307,80.1,437,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16.52,3398,1240448.182675,53.46,"2025-04-22",[181,184,191,200,209,219,229,240,250,258,269,277,286,295,304,313,321,328,338,348,358,366,376,387,397,408,418,428,437,446,455,463,472,482,491,500,508,517,526,534,543,552,562,571,580,589,599,609,618,627,637,647,656,665,675,683,692,702,713,721,729,736,744,752,760,766,772,779,784,791,799,808,816,824,830,836,844,852,861,868,874,881,886,893,899,905,912,920,928,935,942,949,955,962,967,974,981,990,996,1003,1010,1015,1022,1029,1037,1044,1052,1058,1064,1069,1074,1079,1086,1093,1101,1108,1115,1121,1128,1135,1142,1148,1155,1163,1169,1177,1185,1192,1198,1203,1210,1217,1223,1231,1237,1243,1249,1253,1259,1265,1268,1272,1277,1281,1288,1292,1297,1303,1310,1315,1320,1324,1328,1333,1340,1346,1350,1354,1357,1364,1369,1375,1381,1387,1392,1397,1404,1410,1417,1423,1431,1436,1441,1446,1451,1456,1463,1468,1473,1479,1487,1494,1501,1505,1511,1518,1523,1530,1536,1543,1549,1556,1560,1564,1569,1574,1577,1582,1588,1593,1598,1605,1609,1617,1622,1629,1635,1639,1644,1649,1654,1658,1664,1669,1674,1680,1686,1692,1698,1702,1706,1710,1715,1719,1726,1732,1736,1743,1750,1757,1763,1769,1774,1782,1788,1792,1796,1801,1806,1809,1813,1817,1825,1831,1837,1842,1848,1852,1858,1863,1867,1873,1877,1881,1886,1890,1896,1901,1905,1912,1917,1920,1925,1929,1934,1939,1945,1949,1953,1959,1962,1968,1973,1978,1985,1989,1995,2000,2004,2009,2014,2020,2026,2031,2038,2042,2046,2051,2058,2065,2069,2073,2078,2083,2089,2095,2102,2108,2114,2120,2125,2132,2137,2141,2146,2150,2155,2161,2166,2171,2176,2181,2185,2191,2197,2202,2207,2213,2217,2223,2230,2235,2241,2246,2253,2257,2263,2268,2274,2279,2282,2287,2291,2294,2298,2302,2306,2312,2316,2319,2322,2329,2334,2339,2342,2346,2350,2354,2359,2365,2369,2375,2380,2384,2390,2396,2401,2407,2411,2416,2420,2426,2432,2437,2442],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,25.5887,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":65,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.48,0.2275,296.2003,30,25.53,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.51,25.4019,0.2212,0.88,530.255762,22,25.4615,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",25.29,25.1807,0.0083,0.03,423.4203,23,25.2801,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.97,25.225,25.1724,-0.4873,-1.9,3749.0415,40,25.0726,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",25.73,25.7302,25.6597,-0.126,-0.49,3232.6575,32,25.7308,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",25.83,25.89,25.7044,25.7857,-0.1876,-0.72,4723.5946,53,25.7775,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",26.0753,25.91,25.9733,-0.0851,-0.33,920.1987,26,26.0003,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":189,"vwap":257},"2026-09-22",26.6,26.0584,-0.1753,-0.67,1308.5527,26.3348,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",26.15,26.28,26.13,26.2337,0.3971,1.54,2350.6943,51,26.2008,{"date":270,"open":243,"high":243,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",25.8366,-0.3907,-1.49,912.3865,36,25.9008,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":275,"vwap":285},"2026-09-17",26.01,26.27,26.2273,0.1516,0.58,809.1655,26.1628,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":207,"vwap":294},"2026-09-16",25.9799,26.0757,25.94,-0.3289,-1.25,523.7845,26.0002,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":236,"volume":301,"transactions":302,"vwap":303},"2026-09-15",26.3,26.64,26.4046,-0.1916,754.507734,35,26.5639,{"date":305,"open":306,"high":298,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":302,"vwap":312},"2026-09-14",26.55,26.515,26.5962,0.7783,3.01,1593.167588,26.547,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":189,"vwap":234},"2026-09-11",25.79,25.8179,25.77,0.2073,0.81,1471.9775,{"date":322,"open":19,"high":323,"low":19,"close":323,"change":324,"percent_change":126,"volume":325,"transactions":326,"vwap":327},"2026-09-10",25.6106,0.1029,2296.2615,45,25.5628,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.615,25.64,25.5077,-0.3719,-1.44,7483.7785,74,25.5868,{"date":339,"open":279,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",26.035,25.825,25.8796,-0.9656,-3.6,8066.44639,76,25.9621,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",27.23,26.82,26.8452,-0.5363,-1.96,13087.2561,68,26.9533,{"date":359,"open":24,"high":24,"low":360,"close":361,"change":362,"percent_change":81,"volume":363,"transactions":364,"vwap":365},"2026-09-03",27.335,27.3815,0.3624,3222.9101,60,27.4354,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",26.88,27.04,27.0191,0.3084,1.15,7818.7571,78,26.9877,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",26.98,27.08,26.71,26.7107,-0.4243,-1.56,5412.732842,70,26.8983,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",26.9501,27.15,27.135,-0.05,-0.18,16379.3095,90,27.0774,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",27.26,27.3,27.18,27.185,0.0373,0.14,5616.711041,52,27.2457,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.7,27.16,27.1477,0.7127,2.7,1538.776312,41,27.1004,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",26.58,26.41,26.435,-0.1968,-0.74,3687.7601,43,26.5029,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",26.84,26.6318,-0.1859,-0.69,3617.7581,46,26.7786,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":435,"vwap":445},"2026-08-24",26.81,26.8177,26.69,0.1209,0.45,1840.2441,26.771,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":151,"volume":452,"transactions":453,"vwap":454},"2026-08-21",26.47,26.75,26.6968,0.0918,12908.8951,83,26.6149,{"date":456,"open":306,"high":457,"low":306,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",26.605,-0.1,-0.37,1300.873982,37,26.5676,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":326,"vwap":471},"2026-08-19",26.615,26.7499,26.705,0.697,2.68,5121.236864,26.6936,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",26.05,26.1899,26.008,0.3527,1.37,4063.696033,48,26.1593,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",26.015,25.6553,-0.4899,-1.87,1429.8188,34,25.9409,{"date":492,"open":493,"high":493,"low":279,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",26.68,26.1452,-0.4458,-1.68,7938.396469,75,26.1998,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":426,"vwap":507},"2026-08-13",25.42,26.591,1.1791,4.64,1632.915663,26.1672,{"date":509,"open":19,"high":19,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",25.24,25.4119,-0.2891,-1.12,1498.3848,50,25.3332,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",25.62,25.701,-0.0639,-0.25,1159.3708,55,25.6824,{"date":527,"open":528,"high":529,"low":502,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":406,"vwap":533},"2026-08-10",25.43,25.7649,0.3239,1.27,2336.628291,25.5754,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",24.96,25.441,0.7838,3.18,5886.292275,61,25.2016,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",24.44,24.6572,-0.3821,-1.53,1116.118,57,24.5141,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.19,24.89,25.0393,0.0196,0.08,600.050831,42,24.9903,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":275,"vwap":570},"2026-08-04",24.58,25.0197,24.56,0.8492,3.51,1647.261832,24.6768,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":498,"vwap":579},"2026-08-03",24.06,24.2,24.1705,0.3699,1.55,9127.2088,24.1693,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":524,"vwap":588},"2026-07-31",23.62,23.8006,23.42,-0.1192,-0.5,2315.7468,23.6212,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",23.75,23.9198,23.415,-0.4222,-1.73,1192.1967,49,23.6437,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",24.22,24.51,24.342,0.2608,1.08,6224.748906,77,24.3965,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":480,"vwap":617},"2026-07-28",23.64,24.09,24.0812,0.9309,4.02,6144.025428,24.0113,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":326,"vwap":626},"2026-07-27",22.9,23.21,23.1503,0.9418,4.24,5247.2074,23.1352,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",21.9,22.23,22.2085,0.6285,2.91,825.8804,27,22.1135,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",21.73,21.5,21.58,-0.3967,-1.81,31220.8804,132,21.5808,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",21.91,21.9767,-0.7314,-3.22,6795.8804,21,21.9176,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":480,"vwap":664},"2026-07-21",22.98,22.67,22.7081,-0.4049,-1.75,28234.2844,22.7088,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",22.96,23.2701,23.113,0.0656,0.28,25820.125168,81,23.2377,{"date":676,"open":677,"high":677,"low":667,"close":678,"change":679,"percent_change":522,"volume":680,"transactions":681,"vwap":682},"2026-07-17",23.17,23.0474,-0.0567,6277.8804,18,22.9868,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":435,"vwap":691},"2026-07-16",22.86,23.12,23.1041,0.213,0.93,3746.8804,23.0268,{"date":693,"open":685,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",23.07,22.83,22.8911,0.3706,1.65,3653.0442,28,22.869,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",22.54,22.66,22.52,22.5205,-0.3774,-1.65,1551.1743,20,22.5484,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":700,"vwap":720},"2026-07-13",22.5,22.8979,0.4259,1.9,1778.9623,22.57,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",22.568,22.47,22.472,-0.107,-0.47,1500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",22.21,22.579,0.439,1.98,300,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",22.295,22.08,22.14,-0.426,-1.89,4000,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",22.69,23.059999,22.566,0.267,1.2,700,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",22.115,22.455,22.299,0.061,0.27,7100,{"date":761,"open":731,"high":762,"low":731,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",22.238,0.321,1.46,1400,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",21.917,0.489,2.28,100,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",21.38,21.428,-0.089,-0.41,1300,{"date":780,"open":639,"high":639,"low":781,"close":781,"change":782,"percent_change":783,"volume":778,"transactions":9,"vwap":781},"2026-06-29",21.517,0.202,0.95,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",21.12,21.315,0.724,3.52,400,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",20.96,20.59,20.591,-0.324,-1.55,1700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",20.92,21.07,20.87,20.915,0.227,1.1,600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":807,"transactions":9,"vwap":813},"2026-06-23",20.66,20.76,20.61,20.688,0.105,0.51,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",20.75,20.43,20.583,-0.14,-0.68,800,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":136,"volume":829,"transactions":9,"vwap":827},"2026-06-18",20.53,20.723,0.135,900,{"date":831,"open":786,"high":786,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",20.588,-0.554,-2.62,2500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",21.2,21.14,21.142,-0.189,-0.89,3700,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",21.34,21.45,21.331,0.266,1.26,5700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",21.02,21.1,20.78,21.065001,0.027,0.13,3600,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",20.69,21.038,0.092,0.44,2300,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":823,"transactions":9,"vwap":871},"2026-06-10",21.25,20.946,-0.398,-1.86,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":867,"transactions":9,"vwap":878},"2026-06-09",21.49,20.88,21.344,-0.194,-0.9,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":771,"transactions":9,"vwap":883},"2026-06-08",21.538,-0.125,-0.58,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":728,"transactions":9,"vwap":890},"2026-06-05",21.99,21.65,21.663,-0.636,-2.85,{"date":894,"open":895,"high":896,"low":756,"close":756,"change":897,"percent_change":898,"volume":798,"transactions":9,"vwap":756},"2026-06-04",22.43,22.56,0.212,0.96,{"date":900,"open":739,"high":901,"low":739,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",22.087,-0.373,-1.66,500,{"date":906,"open":720,"high":720,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",22.35,22.46,-0.48,-2.09,5900,{"date":913,"open":908,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",23.049999,22.345,22.94,1.045,4.77,15200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",21.66,21.95,21.895,0.817,3.88,2400,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":850,"volume":934,"transactions":9,"vwap":932},"2026-05-28",20.755,21.155,21.077999,0.262,24100,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":904,"transactions":9,"vwap":939},"2026-05-27",20.91,20.8,20.816,-0.09,-0.43,{"date":943,"open":944,"high":654,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",20.95,20.906,0.026,0.12,4300,{"date":950,"open":951,"high":877,"low":951,"close":877,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":877},"2026-05-22",20.68,0.596,2.94,2000,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":885,"volume":961,"transactions":9,"vwap":959},"2026-05-21",20.12,20.34,20.284,-0.118,25100,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":283,"volume":807,"transactions":9,"vwap":965},"2026-05-20",20.14,20.402,0.118,{"date":968,"open":969,"high":970,"low":959,"close":959,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":959},"2026-05-19",20.51,20.56,-0.111,-0.54,3800,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":728,"transactions":9,"vwap":978},"2026-05-18",20.555,20.29,20.395,0.173,0.86,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",20.15,20.27,20.02,20.222,0.218,1.09,8100,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":940,"volume":823,"transactions":9,"vwap":994},"2026-05-14",20.040001,20.11,20.0039997,-0.019,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",19.84,20.023001,-0.121,-0.6,3000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":173,"transactions":9,"vwap":1007},"2026-05-12",20.35,20.36,20.144,-0.504,-2.44,{"date":1011,"open":801,"high":801,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":790,"transactions":9,"vwap":1012},"2026-05-11",20.648,-0.244,-1.17,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",20.6,20.892,0.117,0.56,5200,{"date":1023,"open":1024,"high":937,"low":1025,"close":1026,"change":1027,"percent_change":850,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",20.79,20.71,20.775,0.259,2800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",20.67,20.41,20.516,-0.132,-0.64,14600,{"date":1038,"open":1039,"high":1012,"low":1040,"close":1012,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1012},"2026-05-05",20.58,20.57,0.022,0.11,1200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":850,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",20.62,20.73,20.49,20.626,0.256,2200,{"date":1053,"open":992,"high":1054,"low":992,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",20.37,0.63,3.19,2900,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":980,"volume":1063,"transactions":9,"vwap":1061},"2026-04-30",19.5,19.74,0.168,1100,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":859,"percent_change":1068,"volume":735,"transactions":9,"vwap":1067},"2026-04-29",19.39,19.572,0.67,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":246,"volume":904,"transactions":9,"vwap":1072},"2026-04-28",19.61,19.442,-0.065,{"date":1075,"open":1060,"high":1076,"low":1060,"close":1077,"change":995,"percent_change":458,"volume":1078,"transactions":9,"vwap":1077},"2026-04-27",19.58,19.507,9100,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-24",19.22,19.526,0.373,1.95,8700,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",19.11,19.153,-0.745,-3.74,6300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-04-22",19.86,19.898,19.79,0.103,0.52,7500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":911,"transactions":9,"vwap":1105},"2026-04-21",19.97,19.985,19.795,-0.053,-0.27,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":743,"transactions":9,"vwap":1111},"2026-04-20",19.722,19.848,19.69,0.288,1.47,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":101,"volume":751,"transactions":9,"vwap":1119},"2026-04-17",19.72,19.51,19.56,0.196,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",19.29,19.364,0.186,0.97,5100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1092,"transactions":9,"vwap":1132},"2026-04-15",18.56,19.195,19.178,0.664,3.59,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-14",18.6,18.514,0.057,0.31,8800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":778,"transactions":9,"vwap":1145},"2026-04-13",18.07,18.457,0.671,3.77,{"date":1149,"open":1150,"high":1150,"low":25,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",17.89,17.786,-0.454,-2.49,8400,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-09",18.25,18.059999,18.24,-0.416,-2.23,6000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":433,"volume":1168,"transactions":9,"vwap":1166},"2026-04-08",19.37,18.656,-0.129,5000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",18.92,18.96,18.785,-0.182,-0.96,1800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-06",18.93,18.97,18.967,0.033,0.17,1600,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",18.79,18.934,0.151,0.8,4400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":51,"volume":904,"transactions":9,"vwap":1196},"2026-04-01",18.71,18.88,18.783,0.091,{"date":1199,"open":1137,"high":1200,"low":1137,"close":1200,"change":1201,"percent_change":1202,"volume":790,"transactions":9,"vwap":1200},"2026-03-31",18.692,0.427,2.34,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":750,"volume":735,"transactions":9,"vwap":1208},"2026-03-30",18.26,18.32,18.2,18.265,0.216,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":904,"transactions":9,"vwap":1214},"2026-03-27",18.22,18.040001,18.049,-0.535,-2.88,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":151,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",18.61,18.584,0.064,2100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":989,"transactions":9,"vwap":1228},"2026-03-25",18.65,18.68,18.46,18.52,0.132,0.72,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1176,"transactions":9,"vwap":1234},"2026-03-24",18.43,18.388,-0.522,-2.76,{"date":1238,"open":1172,"high":1172,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-23",18.91,0.142,0.76,3200,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1063,"transactions":9,"vwap":1246},"2026-03-20",18.655,18.768,-0.224,-1.18,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":558,"percent_change":1252,"volume":771,"transactions":9,"vwap":1251},"2026-03-19",18.992,0.42,{"date":1254,"open":1179,"high":1179,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-18",18.912,-0.195,-1.02,200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":790,"transactions":9,"vwap":1262},"2026-03-17",19.19,19.107,0.211,1.12,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1240,"percent_change":1241,"volume":771,"transactions":9,"vwap":1267},"2026-03-16",18.896,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1042,"volume":771,"transactions":9,"vwap":1270},"2026-03-13",18.754,0.021,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":771,"transactions":9,"vwap":1274},"2026-03-12",18.733,-0.411,-2.15,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1107,"volume":771,"transactions":9,"vwap":1279},"2026-03-11",19.144,-0.052,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":904,"transactions":9,"vwap":1285},"2026-03-10",19.2,19.33,19.196,-0.285,-1.46,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":111,"percent_change":392,"volume":1258,"transactions":9,"vwap":1291},"2026-03-09",19.14,19.481,{"date":1293,"open":1283,"high":1294,"low":1283,"close":1294,"change":1295,"percent_change":1296,"volume":173,"transactions":9,"vwap":1294},"2026-03-06",19.491,-0.033,-0.17,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":828,"percent_change":1302,"volume":904,"transactions":9,"vwap":1300},"2026-03-05",19.46,19.524,19.41,0.7,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":843,"transactions":9,"vwap":1307},"2026-03-04",19.3,19.42,19.389,0.133,0.69,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1258,"transactions":9,"vwap":1312},"2026-03-03",19.256,-0.077,-0.4,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":771,"transactions":9,"vwap":1317},"2026-03-02",19.333,-0.046,-0.24,{"date":1321,"open":1283,"high":1322,"low":1283,"close":1322,"change":1323,"percent_change":1175,"volume":1258,"transactions":9,"vwap":1322},"2026-02-27",19.379,-0.188,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":783,"volume":771,"transactions":9,"vwap":1326},"2026-02-26",19.567,0.184,{"date":1329,"open":1330,"high":1331,"low":1283,"close":1331,"change":1332,"percent_change":283,"volume":735,"transactions":9,"vwap":1331},"2026-02-25",19.27,19.383,0.111,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1168,"transactions":9,"vwap":1336},"2026-02-24",19.26,19.272,19.23,0.372,1.97,{"date":1341,"open":1165,"high":1165,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":173,"transactions":9,"vwap":1343},"2026-02-23",18.86,18.9,-0.579,-2.97,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":605,"volume":735,"transactions":9,"vwap":1348},"2026-02-20",19.479,0.208,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":884,"percent_change":1035,"volume":1258,"transactions":9,"vwap":1353},"2026-02-19",19.24,19.271,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1263,"percent_change":806,"volume":1258,"transactions":9,"vwap":1356},"2026-02-18",19.396,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":778,"transactions":9,"vwap":1360},"2026-02-17",19.13,19.185,18.99,-0.135,-0.7,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1183,"percent_change":1368,"volume":904,"transactions":9,"vwap":1367},"2026-02-13",19.45,19.32,0.89,{"date":1370,"open":1112,"high":1112,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":798,"transactions":9,"vwap":1372},"2026-02-12",19,19.15,-0.473,-2.41,{"date":1376,"open":1377,"high":1377,"low":1076,"close":1378,"change":1379,"percent_change":1380,"volume":1191,"transactions":9,"vwap":1378},"2026-02-11",20.16,19.623,-0.453,-2.26,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":735,"transactions":9,"vwap":1384},"2026-02-10",20.2,20.076,0.053,0.26,{"date":1388,"open":1389,"high":999,"low":1389,"close":999,"change":1390,"percent_change":1391,"volume":1258,"transactions":9,"vwap":999},"2026-02-09",19.88,0.044,0.22,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1134,"volume":173,"transactions":9,"vwap":1395},"2026-02-06",19.57,19.979,0.693,{"date":1398,"open":1394,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":173,"transactions":9,"vwap":1401},"2026-02-05",19.59,19.28,19.286,-0.408,-2.07,{"date":1405,"open":1406,"high":1061,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":751,"transactions":9,"vwap":1407},"2026-02-04",19.49,19.694,0.511,2.66,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1127,"transactions":9,"vwap":1414},"2026-02-03",20.01,19.08,19.183,-0.945,-4.69,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":173,"transactions":9,"vwap":1420},"2026-02-02",20.25,20.128,0.114,0.57,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-30",20.1,19.92,20.014,-0.326,-1.6,10800,{"date":1432,"open":1047,"high":1047,"low":1433,"close":958,"change":1235,"percent_change":1434,"volume":1435,"transactions":9,"vwap":958},"2026-01-29",20.21,-2.5,38900,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":771,"transactions":9,"vwap":1438},"2026-01-28",20.862,-0.164,-0.78,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":71,"volume":751,"transactions":9,"vwap":1444},"2026-01-27",21.049999,21.025999,-0.23,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":783,"volume":790,"transactions":9,"vwap":1449},"2026-01-26",21.258,21.256,0.199,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1035,"volume":790,"transactions":9,"vwap":1454},"2026-01-23",21.26,21.056999,-0.136,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":904,"transactions":9,"vwap":1459},"2026-01-22",21.16,21.193,21.13,0.408,1.96,{"date":1464,"open":810,"high":938,"low":810,"close":1465,"change":1466,"percent_change":1467,"volume":807,"transactions":9,"vwap":1465},"2026-01-21",20.785,0.215,1.05,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1040,"change":1472,"percent_change":709,"volume":867,"transactions":9,"vwap":1040},"2026-01-20",20.735,20.52,-0.346,{"date":1474,"open":854,"high":854,"low":937,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-16",20.916,-0.375,-1.76,12500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-15",21.36,21.373,21.291,-0.177,-0.82,24500,{"date":1488,"open":1489,"high":1490,"low":847,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-14",21.46,21.468,-0.175,-0.81,9700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":919,"transactions":9,"vwap":1498},"2026-01-13",22.059999,21.6,21.643,-0.335,-1.52,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":22,"volume":771,"transactions":9,"vwap":1503},"2026-01-12",21.978,-0.034,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":735,"transactions":9,"vwap":1508},"2026-01-09",22.18,22.011999,-0.127,-0.57,{"date":1512,"open":740,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":880,"volume":1517,"transactions":9,"vwap":1515},"2026-01-08",22.24,22.11,22.139,-0.201,9400,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":158,"volume":771,"transactions":9,"vwap":1521},"2026-01-07",22.3,22.34,0.164,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":989,"transactions":9,"vwap":1527},"2026-01-06",22.047001,22.178,22.176,0.467,2.15,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":759,"transactions":9,"vwap":1533},"2026-01-05",21.786,21.709,0.279,1.3,{"date":1537,"open":1538,"high":1539,"low":775,"close":1540,"change":1541,"percent_change":1542,"volume":1051,"transactions":9,"vwap":1540},"2026-01-02",21.47,21.53,21.43,-0.214,-0.99,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1492,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",21.735,21.644,-0.176,4200,{"date":1550,"open":1551,"high":629,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-30",21.89,21.82,-0.079,-0.36,3100,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":776,"percent_change":1314,"volume":823,"transactions":9,"vwap":1559},"2025-12-29",21.904,21.899,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1042,"volume":771,"transactions":9,"vwap":1562},"2025-12-26",21.988,0.024,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":771,"transactions":9,"vwap":1566},"2025-12-24",21.964,0.102,0.47,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1492,"volume":751,"transactions":9,"vwap":1572},"2025-12-23",21.76,21.862,-0.179,{"date":1575,"open":1507,"high":1507,"low":1576,"close":1576,"change":1421,"percent_change":1099,"volume":735,"transactions":9,"vwap":1576},"2025-12-22",22.041,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":771,"transactions":9,"vwap":1579},"2025-12-19",21.927,0.314,1.45,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":858,"percent_change":859,"volume":751,"transactions":9,"vwap":1587},"2025-12-18",21.67,21.69,21.59,21.613,{"date":1589,"open":1585,"high":1585,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":954,"transactions":9,"vwap":1590},"2025-12-17",21.586,-0.069,-0.32,{"date":1594,"open":1595,"high":1596,"low":1539,"close":1596,"change":1597,"percent_change":1107,"volume":1184,"transactions":9,"vwap":1596},"2025-12-16",21.54,21.655,-0.058,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":735,"transactions":9,"vwap":1601},"2025-12-15",21.71,21.713,21.7,-0.186,-0.85,{"date":1606,"open":1559,"high":1559,"low":1559,"close":1559,"change":1607,"percent_change":1608,"volume":735,"transactions":9,"vwap":1559},"2025-12-12",-0.145,-0.66,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":790,"transactions":9,"vwap":1614},"2025-12-11",22.040001,22.07,22.01,22.044001,0.016,0.07,{"date":1618,"open":198,"high":739,"low":198,"close":1619,"change":1466,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-10",22.028,0.99,4500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":765,"transactions":9,"vwap":1626},"2025-12-09",21.876,21.88,21.813,-0.057,-0.26,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1051,"transactions":9,"vwap":1632},"2025-12-08",21.93,21.87,0.009,0.04,{"date":1636,"open":1631,"high":1631,"low":1637,"close":1637,"change":1638,"percent_change":136,"volume":1258,"transactions":9,"vwap":1637},"2025-12-05",21.861,0.143,{"date":1640,"open":641,"high":1641,"low":641,"close":1642,"change":1643,"percent_change":443,"volume":173,"transactions":9,"vwap":1642},"2025-12-04",21.72,21.718,0.097,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":196,"volume":829,"transactions":9,"vwap":1647},"2025-12-03",21.515,21.621,0.188,{"date":1650,"open":1651,"high":847,"low":1651,"close":1652,"change":1653,"percent_change":1302,"volume":790,"transactions":9,"vwap":1652},"2025-12-02",21.39,21.433,0.15,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1073,"percent_change":1657,"volume":771,"transactions":9,"vwap":1656},"2025-12-01",21.283,-0.3,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":927,"transactions":9,"vwap":1661},"2025-11-28",21.362,21.348,0.098,0.46,{"date":1665,"open":1666,"high":846,"low":1666,"close":870,"change":1667,"percent_change":1668,"volume":1191,"transactions":9,"vwap":870},"2025-11-26",21.248,-0.066,-0.31,{"date":1670,"open":839,"high":1671,"low":839,"close":1671,"change":1672,"percent_change":1673,"volume":807,"transactions":9,"vwap":1671},"2025-11-25",21.316,0.453,2.17,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":771,"transactions":9,"vwap":1677},"2025-11-24",20.86,20.863,0.195,0.94,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":790,"transactions":9,"vwap":1683},"2025-11-21",20.38,20.668,0.374,1.84,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":496,"volume":1051,"transactions":9,"vwap":1690},"2025-11-20",20.83,20.844,20.294,-0.347,{"date":1693,"open":1688,"high":1688,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":751,"transactions":9,"vwap":1695},"2025-11-19",20.63,20.641,-0.184,-0.88,{"date":1699,"open":812,"high":1700,"low":812,"close":1700,"change":1701,"percent_change":1422,"volume":735,"transactions":9,"vwap":1700},"2025-11-18",20.825,0.119,{"date":1703,"open":786,"high":786,"low":1031,"close":1704,"change":1705,"percent_change":595,"volume":1168,"transactions":9,"vwap":1704},"2025-11-17",20.706,-0.364,{"date":1707,"open":802,"high":802,"low":802,"close":802,"change":1708,"percent_change":1709,"volume":771,"transactions":9,"vwap":802},"2025-11-14",-0.071,-0.34,{"date":1711,"open":1458,"high":1458,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":735,"transactions":9,"vwap":1712},"2025-11-13",21.141,-0.331,-1.54,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1139,"percent_change":758,"volume":829,"transactions":9,"vwap":1718},"2025-11-12",21.51,21.472,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1043,"transactions":9,"vwap":1723},"2025-11-11",21.29,21.44,21.415,0.225,1.06,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":735,"transactions":9,"vwap":1729},"2025-11-10",21.09,21.19,0.359,1.72,{"date":1733,"open":826,"high":1734,"low":826,"close":1734,"change":1735,"percent_change":151,"volume":751,"transactions":9,"vwap":1734},"2025-11-07",20.831,0.073,{"date":1737,"open":938,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-06",20.97,20.758,-0.278,-1.32,9200,{"date":1744,"open":1018,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1063,"transactions":9,"vwap":1747},"2025-11-05",21.059999,20.85,21.035999,0.364,1.76,{"date":1751,"open":1752,"high":951,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-04",20.645,20.672,-0.533,-2.51,7600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":821,"volume":1762,"transactions":9,"vwap":1760},"2025-11-03",20.94,21.205,-0.029,6100,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":733,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-31",21.08,21.234,2.11,6200,{"date":1770,"open":803,"high":654,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1043,"transactions":9,"vwap":1771},"2025-10-30",20.795,0.077,0.37,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":823,"transactions":9,"vwap":1779},"2025-10-29",20.93,21.01,20.65,20.718,-0.418,-1.98,{"date":1783,"open":1784,"high":846,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1184,"transactions":9,"vwap":1785},"2025-10-28",21.28,21.136,-0.163,-0.77,{"date":1789,"open":1721,"high":1790,"low":1453,"close":1790,"change":828,"percent_change":1791,"volume":1028,"transactions":9,"vwap":1790},"2025-10-27",21.299,0.64,{"date":1793,"open":1453,"high":1784,"low":1794,"close":1794,"change":1567,"percent_change":1795,"volume":798,"transactions":9,"vwap":1794},"2025-10-24",21.164,0.48,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":771,"transactions":9,"vwap":1798},"2025-10-23",21.062,0.137,0.65,{"date":1802,"open":1765,"high":1765,"low":1688,"close":1803,"change":1804,"percent_change":513,"volume":1805,"transactions":9,"vwap":1803},"2025-10-22",20.925,-0.237,3300,{"date":1807,"open":1676,"high":1808,"low":1676,"close":1808,"change":849,"percent_change":531,"volume":1057,"transactions":9,"vwap":1808},"2025-10-21",21.162,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":758,"percent_change":1812,"volume":735,"transactions":9,"vwap":1811},"2025-10-20",20.896,1.31,{"date":1814,"open":1815,"high":1694,"low":1815,"close":1049,"change":1197,"percent_change":866,"volume":1816,"transactions":9,"vwap":1049},"2025-10-17",20.601,1900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-16",20.856,20.455,20.535,-0.146,-0.71,14200,{"date":1826,"open":1827,"high":1828,"low":951,"close":1829,"change":1830,"percent_change":111,"volume":1621,"transactions":9,"vwap":1829},"2025-10-15",20.712,20.74,20.681,-0.002,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":778,"transactions":9,"vwap":1834},"2025-10-14",20.761,20.683,0.043,0.21,{"date":1838,"open":970,"high":1839,"low":970,"close":1839,"change":1840,"percent_change":1841,"volume":173,"transactions":9,"vwap":1839},"2025-10-13",20.64,0.274,1.35,{"date":1843,"open":1844,"high":1054,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":829,"transactions":9,"vwap":1845},"2025-10-10",20.33,20.366,-0.765,-3.62,{"date":1849,"open":1765,"high":1850,"low":1765,"close":1850,"change":1851,"percent_change":106,"volume":1222,"transactions":9,"vwap":1850},"2025-10-09",21.131,0.013,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":735,"transactions":9,"vwap":1855},"2025-10-08",21.0030003,21.118,0.115,0.55,{"date":1859,"open":1860,"high":1854,"low":1860,"close":1854,"change":1861,"percent_change":1862,"volume":1043,"transactions":9,"vwap":1854},"2025-10-07",20.909,-0.305,-1.43,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":558,"percent_change":146,"volume":735,"transactions":9,"vwap":1866},"2025-10-06",21.27,21.308,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1653,"volume":835,"transactions":9,"vwap":1871},"2025-10-03",21.294,21.381,21.228,0.032,{"date":1874,"open":1875,"high":838,"low":1875,"close":1876,"change":1189,"percent_change":1230,"volume":173,"transactions":9,"vwap":1876},"2025-10-02",21.11,21.196,{"date":1878,"open":1031,"high":1745,"low":1031,"close":1879,"change":1880,"percent_change":1309,"volume":927,"transactions":9,"vwap":1879},"2025-10-01",21.045,0.145,{"date":1882,"open":1803,"high":1803,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":790,"transactions":9,"vwap":1883},"2025-09-30",20.9,-0.318,-1.5,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1701,"percent_change":1020,"volume":790,"transactions":9,"vwap":1889},"2025-09-29",21.237,21.218,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1816,"transactions":9,"vwap":1893},"2025-09-26",20.885,21.099001,0.238,1.14,{"date":1897,"open":1811,"high":937,"low":1746,"close":1898,"change":1899,"percent_change":1900,"volume":173,"transactions":9,"vwap":1898},"2025-09-25",20.861,-0.276,-1.31,{"date":1902,"open":870,"high":870,"low":786,"close":1903,"change":1904,"percent_change":885,"volume":173,"transactions":9,"vwap":1903},"2025-09-24",21.137,-0.124,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":807,"transactions":9,"vwap":1909},"2025-09-23",21.4,21.24,21.261,-0.185,-0.86,{"date":1913,"open":1722,"high":640,"low":1722,"close":1914,"change":1915,"percent_change":1916,"volume":778,"transactions":9,"vwap":1914},"2025-09-22",21.446,0.106,0.5,{"date":1918,"open":846,"high":846,"low":846,"close":846,"change":1919,"percent_change":1510,"volume":771,"transactions":9,"vwap":846},"2025-09-19",-0.123,{"date":1921,"open":1722,"high":1922,"low":1923,"close":1922,"change":987,"percent_change":1924,"volume":173,"transactions":9,"vwap":1922},"2025-09-18",21.463,21.425,1.03,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1349,"percent_change":1620,"volume":790,"transactions":9,"vwap":1928},"2025-09-17",21.3,21.245,{"date":1930,"open":654,"high":1931,"low":654,"close":1931,"change":1932,"percent_change":1933,"volume":728,"transactions":9,"vwap":1931},"2025-09-16",21.037001,-0.013,-0.06,{"date":1935,"open":1936,"high":1443,"low":1936,"close":1443,"change":1937,"percent_change":689,"volume":1938,"transactions":9,"vwap":1443},"2025-09-15",20.99,0.193,10200,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":835,"transactions":9,"vwap":1942},"2025-09-12",20.89,20.857,-0.205,-0.97,{"date":1946,"open":944,"high":1798,"low":1759,"close":1798,"change":1947,"percent_change":1948,"volume":1184,"transactions":9,"vwap":1798},"2025-09-11",0.242,1.16,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1542,"volume":771,"transactions":9,"vwap":1951},"2025-09-10",20.82,-0.208,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1592,"volume":843,"transactions":9,"vwap":1957},"2025-09-09",21.030001,20.98,21.028,-0.067,{"date":1960,"open":1956,"high":1961,"low":1956,"close":1961,"change":1653,"percent_change":1230,"volume":829,"transactions":9,"vwap":1961},"2025-09-08",21.094999,{"date":1963,"open":1024,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1967,"volume":1078,"transactions":9,"vwap":1964},"2025-09-05",20.945,20.776,0.422,2.06,{"date":1969,"open":1844,"high":1970,"low":1844,"close":1970,"change":1971,"percent_change":1972,"volume":798,"transactions":9,"vwap":1970},"2025-09-04",20.523,0.018,0.09,{"date":1974,"open":970,"high":970,"low":1975,"close":1976,"change":1977,"percent_change":111,"volume":1162,"transactions":9,"vwap":1976},"2025-09-03",20.48,20.505,-0.003,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-02",20.428,20.508,0.067,0.33,4600,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1362,"percent_change":1608,"volume":798,"transactions":9,"vwap":1988},"2025-08-29",20.39,20.441,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":954,"transactions":9,"vwap":1992},"2025-08-28",20.479,20.576,0.239,1.18,{"date":1996,"open":1997,"high":1998,"low":977,"close":1998,"change":1999,"percent_change":37,"volume":954,"transactions":9,"vwap":1998},"2025-08-27",20.32,20.337,0.148,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":727,"volume":771,"transactions":9,"vwap":2002},"2025-08-26",20.189,-0.096,{"date":2005,"open":1844,"high":1844,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":735,"transactions":9,"vwap":2006},"2025-08-25",20.285,-0.171,-0.84,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":771,"transactions":9,"vwap":2011},"2025-08-22",20.456,0.586,2.95,{"date":2015,"open":998,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":790,"transactions":9,"vwap":2016},"2025-08-21",19.87,19.8,-0.015,-0.08,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1510,"volume":807,"transactions":9,"vwap":2024},"2025-08-20",19.85,19.89,19.885,-0.114,{"date":2027,"open":964,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":941,"volume":1057,"transactions":9,"vwap":2029},"2025-08-19",20.23,19.999,-0.086,{"date":2032,"open":1425,"high":993,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-18",20.08,20.084999,0.037,0.18,5400,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1020,"volume":771,"transactions":9,"vwap":2040},"2025-08-15",20.048,0.112,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2019,"percent_change":1314,"volume":904,"transactions":9,"vwap":2045},"2025-08-14",19.804,19.936,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":771,"transactions":9,"vwap":2048},"2025-08-13",20.016001,0.543,2.79,{"date":2052,"open":2053,"high":2054,"low":1165,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-12",19.38,19.473,0.43,2.26,5300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1805,"transactions":9,"vwap":2062},"2025-08-11",19.35,19.040001,19.042999,-0.218,-1.13,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1001,"volume":1258,"transactions":9,"vwap":2067},"2025-08-08",19.261,-0.116,{"date":2070,"open":1394,"high":1394,"low":2071,"close":2072,"change":1318,"percent_change":1319,"volume":765,"transactions":9,"vwap":2072},"2025-08-07",19.34,19.377,{"date":2074,"open":1165,"high":2075,"low":2076,"close":2075,"change":106,"percent_change":1140,"volume":2077,"transactions":9,"vwap":2075},"2025-08-06",19.423,19.358,2700,{"date":2079,"open":1060,"high":1060,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1938,"transactions":9,"vwap":2080},"2025-08-05",19.363,-0.088,-0.45,{"date":2084,"open":1367,"high":2085,"low":1330,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-04",19.451,0.286,1.49,4900,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":71,"volume":765,"transactions":9,"vwap":2093},"2025-08-01",19.278,19.059999,19.165,-0.209,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":851,"transactions":9,"vwap":2099},"2025-07-31",19.71,19.83,19.374,-0.359,-1.82,{"date":2103,"open":2104,"high":2105,"low":2097,"close":2106,"change":2107,"percent_change":458,"volume":2088,"transactions":9,"vwap":2106},"2025-07-30",19.77,20.17,19.733,-0.02,{"date":2109,"open":2110,"high":2110,"low":1112,"close":2111,"change":2112,"percent_change":2113,"volume":807,"transactions":9,"vwap":2111},"2025-07-29",20.030001,19.753,-0.274,-1.37,{"date":2115,"open":711,"high":2116,"low":711,"close":2117,"change":2118,"percent_change":2119,"volume":778,"transactions":9,"vwap":2117},"2025-07-28",20.09,20.027,-0.023,-0.11,{"date":2121,"open":711,"high":1425,"low":711,"close":2122,"change":2123,"percent_change":443,"volume":2124,"transactions":9,"vwap":2122},"2025-07-25",20.049999,0.089,12000,{"date":2126,"open":992,"high":992,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-24",19.919,19.961,-0.078,-0.39,12800,{"date":2133,"open":985,"high":2134,"low":1426,"close":2134,"change":2135,"percent_change":2136,"volume":867,"transactions":9,"vwap":2134},"2025-07-23",20.039,0.154,0.77,{"date":2138,"open":2097,"high":2024,"low":2097,"close":2024,"change":2139,"percent_change":2140,"volume":1063,"transactions":9,"vwap":2024},"2025-07-22",0.325,1.66,{"date":2142,"open":2143,"high":2144,"low":1119,"close":1119,"change":2145,"percent_change":2145,"volume":1028,"transactions":9,"vwap":1119},"2025-07-21",19.67,19.68,0,{"date":2147,"open":2148,"high":2148,"low":2149,"close":1119,"change":1182,"percent_change":1183,"volume":1176,"transactions":9,"vwap":1119},"2025-07-18",19.65,19.47,{"date":2151,"open":1118,"high":2152,"low":1118,"close":2153,"change":2154,"percent_change":783,"volume":1021,"transactions":9,"vwap":2153},"2025-07-17",19.6,19.527,0.183,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1816,"transactions":9,"vwap":2158},"2025-07-16",19.305,19.344,0.158,0.82,{"date":2162,"open":2163,"high":1299,"low":2164,"close":2164,"change":1013,"percent_change":2165,"volume":1063,"transactions":9,"vwap":2164},"2025-07-15",19.44,19.186,-1.26,{"date":2167,"open":1366,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2055,"volume":1002,"transactions":9,"vwap":2169},"2025-07-14",19.497,19.43,0.083,{"date":2172,"open":1060,"high":1060,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":173,"transactions":9,"vwap":2173},"2025-07-11",19.347,-0.371,-1.88,{"date":2177,"open":998,"high":998,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":790,"transactions":9,"vwap":2178},"2025-07-10",19.718,0.002,0.01,{"date":2182,"open":1076,"high":1117,"low":1076,"close":2183,"change":1616,"percent_change":2184,"volume":1176,"transactions":9,"vwap":2183},"2025-07-09",19.716,0.36,{"date":2186,"open":2187,"high":1061,"low":2187,"close":2188,"change":2189,"percent_change":1368,"volume":2190,"transactions":9,"vwap":2188},"2025-07-08",19.55,19.646,0.174,9000,{"date":2192,"open":2193,"high":2193,"low":2169,"close":2194,"change":2195,"percent_change":2196,"volume":2088,"transactions":9,"vwap":2194},"2025-07-07",19.665,19.472,-0.199,-1.01,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1994,"volume":904,"transactions":9,"vwap":2200},"2025-07-03",19.685,19.671,0.23,{"date":2203,"open":2204,"high":2204,"low":2163,"close":2205,"change":2206,"percent_change":1068,"volume":728,"transactions":9,"vwap":2205},"2025-07-02",19.453,19.441,0.129,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":1948,"volume":1184,"transactions":9,"vwap":2211},"2025-07-01",19.21,19.52,19.312,0.221,{"date":2214,"open":1413,"high":2215,"low":2092,"close":2216,"change":1197,"percent_change":1795,"volume":807,"transactions":9,"vwap":2216},"2025-06-30",19.1,19.091,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1371,"change":2222,"percent_change":2055,"volume":1984,"transactions":9,"vwap":1371},"2025-06-27",19.02,19.030001,18.955,0.082,{"date":2224,"open":1343,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2225},"2025-06-26",18.918,18.87,0.055,0.29,2600,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":255,"volume":1548,"transactions":9,"vwap":2233},"2025-06-25",18.966,18.863,-0.128,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2140,"volume":790,"transactions":9,"vwap":2238},"2025-06-24",18.98,18.991,18.95,0.311,{"date":2242,"open":2243,"high":1226,"low":1130,"close":1226,"change":2244,"percent_change":2245,"volume":927,"transactions":9,"vwap":1226},"2025-06-23",18.67,0.116,0.62,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":1184,"transactions":9,"vwap":2250},"2025-06-20",18.634,18.525,18.564,-0.025,-0.13,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":2130,"volume":1063,"transactions":9,"vwap":2255},"2025-06-18",18.589,-0.073,{"date":2258,"open":2259,"high":1187,"low":2260,"close":2260,"change":2261,"percent_change":2008,"volume":2262,"transactions":9,"vwap":2260},"2025-06-17",18.76,18.662,-0.159,16000,{"date":2264,"open":2265,"high":2266,"low":2259,"close":2266,"change":1027,"percent_change":2267,"volume":843,"transactions":9,"vwap":2266},"2025-06-16",18.78,18.821,1.4,{"date":2269,"open":1194,"high":2270,"low":2271,"close":2271,"change":872,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-13",18.83,18.562,-2.1,12600,{"date":2275,"open":1371,"high":2219,"low":2239,"close":1172,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1172},"2025-06-12",-0.031,-0.16,23200,{"date":2280,"open":1283,"high":1283,"low":2238,"close":2238,"change":2007,"percent_change":842,"volume":2281,"transactions":9,"vwap":2238},"2025-06-11",20000,{"date":2283,"open":1337,"high":2284,"low":2285,"close":2286,"change":2276,"percent_change":2277,"volume":1051,"transactions":9,"vwap":2286},"2025-06-10",19.255,19.12,19.162,{"date":2288,"open":1335,"high":1335,"low":2289,"close":2289,"change":1856,"percent_change":2290,"volume":771,"transactions":9,"vwap":2289},"2025-06-09",19.193,0.6,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":558,"percent_change":1252,"volume":771,"transactions":9,"vwap":2293},"2025-06-06",19.077999,{"date":2295,"open":1359,"high":1359,"low":2296,"close":2296,"change":2297,"percent_change":2019,"volume":807,"transactions":9,"vwap":2296},"2025-06-05",18.998,-0.016,{"date":2299,"open":2300,"high":2300,"low":1371,"close":2301,"change":1421,"percent_change":2290,"volume":1043,"transactions":9,"vwap":2301},"2025-06-04",19.07,19.014,{"date":2303,"open":1343,"high":1343,"low":1343,"close":1343,"change":2304,"percent_change":2305,"volume":771,"transactions":9,"vwap":1343},"2025-06-03",0.253,1.36,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1634,"volume":1043,"transactions":9,"vwap":2310},"2025-06-02",18.59,18.69,18.647,0.007,{"date":2313,"open":1227,"high":2314,"low":2315,"close":2314,"change":1634,"percent_change":1391,"volume":743,"transactions":9,"vwap":2314},"2025-05-30",18.64,18.418,{"date":2317,"open":2309,"high":2309,"low":1228,"close":1137,"change":2318,"percent_change":22,"volume":778,"transactions":9,"vwap":1137},"2025-05-29",-0.028,{"date":2320,"open":1226,"high":1194,"low":2321,"close":2321,"change":1933,"percent_change":1592,"volume":765,"transactions":9,"vwap":2321},"2025-05-28",18.628,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":751,"transactions":9,"vwap":2326},"2025-05-27",18.63,18.7,18.688,0.345,1.88,{"date":2330,"open":1159,"high":2331,"low":1159,"close":2332,"change":2333,"percent_change":2008,"volume":1176,"transactions":9,"vwap":2332},"2025-05-23",18.39,18.343,-0.156,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2145,"percent_change":2145,"volume":1057,"transactions":9,"vwap":2338},"2025-05-22",18.414,18.58,18.499,{"date":2340,"open":2338,"high":2338,"low":2338,"close":2338,"change":777,"percent_change":2341,"volume":771,"transactions":9,"vwap":2338},"2025-05-21",-2.17,{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":2345,"percent_change":151,"volume":771,"transactions":9,"vwap":2344},"2025-05-20",18.909,0.066,{"date":2347,"open":1187,"high":2348,"low":1187,"close":2348,"change":2349,"percent_change":246,"volume":173,"transactions":9,"vwap":2348},"2025-05-19",18.843,-0.062,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":1648,"percent_change":44,"volume":771,"transactions":9,"vwap":2353},"2025-05-16",18.81,18.905,{"date":2355,"open":2259,"high":2259,"low":1225,"close":2356,"change":2357,"percent_change":2358,"volume":1222,"transactions":9,"vwap":2356},"2025-05-15",18.717,0.063,0.34,{"date":2360,"open":2361,"high":2361,"low":2314,"close":2362,"change":2363,"percent_change":2364,"volume":1168,"transactions":9,"vwap":2362},"2025-05-14",18.75,18.654,-0.04,-0.21,{"date":2366,"open":1194,"high":1194,"low":2243,"close":2367,"change":2368,"percent_change":2363,"volume":2229,"transactions":9,"vwap":2367},"2025-05-13",18.694,-0.007,{"date":2370,"open":2337,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":843,"transactions":9,"vwap":2371},"2025-05-12",18.701,18.552,0.747,4.16,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2019,"volume":1768,"transactions":9,"vwap":2378},"2025-05-09",17.95,17.954,-0.014,{"date":2381,"open":2377,"high":2382,"low":2377,"close":2383,"change":1229,"percent_change":158,"volume":927,"transactions":9,"vwap":2383},"2025-05-08",18.08,17.968,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1555,"transactions":9,"vwap":2387},"2025-05-07",17.74,17.836,0.096,0.54,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2386,"change":2394,"percent_change":2395,"volume":1805,"transactions":9,"vwap":2386},"2025-05-06",17.93,17.72,-0.287,-1.59,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":106,"percent_change":1983,"volume":911,"transactions":9,"vwap":2400},"2025-05-05",18.1,18.14,18.027,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":698,"volume":1621,"transactions":9,"vwap":2405},"2025-05-02",18.021,17.94,17.967,0.292,{"date":2408,"open":1150,"high":1150,"low":2409,"close":2409,"change":2410,"percent_change":2064,"volume":1141,"transactions":9,"vwap":2409},"2025-05-01",17.675,-0.202,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":1252,"volume":1768,"transactions":9,"vwap":2414},"2025-04-30",17.59,17.877,0.075,{"date":2417,"open":2418,"high":1150,"low":2418,"close":2419,"change":1915,"percent_change":2290,"volume":911,"transactions":9,"vwap":2419},"2025-04-29",17.69,17.802,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1140,"volume":735,"transactions":9,"vwap":2424},"2025-04-28",17.76,17.611,17.696,0.054,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2389,"volume":2431,"transactions":9,"vwap":2429},"2025-04-25",17.52,17.642,0.095,6600,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":310,"volume":823,"transactions":9,"vwap":2435},"2025-04-24",17.36,17.547,0.513,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1730,"percent_change":1529,"volume":1051,"transactions":9,"vwap":2441},"2025-04-23",17.030001,17.14,17.034,{"date":179,"open":175,"high":2443,"low":175,"close":2443,"change":2444,"percent_change":1679,"volume":973,"transactions":9,"vwap":2443},16.675,0.155]