[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWMY":3,"homepage-market-summary":30,"stock-historical-IWMY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWMY","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},"Defiance R2000 Weekly Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},29.9953,5.1532,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.18,17.25,17.31,17.1601,17.1,0.08,0.47,60103.997679,23.296,16.93,85688.590534436,3.9,732,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.73,95645,34910347.633609,-25.72,"2025-04-22",[182,185,194,201,210,220,229,237,247,258,268,278,286,295,305,315,323,333,343,352,361,371,379,389,397,406,415,423,433,443,453,461,470,480,491,501,509,518,525,533,543,553,563,573,583,593,603,613,622,631,640,649,659,668,675,683,690,700,708,718,723,729,735,743,750,758,766,773,778,785,791,798,803,810,816,823,827,832,838,845,852,856,861,866,872,877,883,889,895,900,905,909,916,921,926,932,936,942,947,953,958,963,968,972,978,983,990,995,1001,1005,1009,1015,1022,1027,1033,1037,1040,1044,1048,1051,1056,1064,1070,1076,1083,1087,1091,1096,1100,1107,1114,1120,1127,1134,1139,1143,1151,1158,1164,1172,1177,1181,1186,1190,1197,1202,1209,1216,1222,1225,1231,1236,1241,1249,1252,1257,1262,1267,1272,1276,1282,1288,1294,1299,1306,1313,1317,1323,1327,1333,1338,1344,1351,1357,1364,1372,1378,1386,1392,1398,1405,1409,1417,1421,1426,1431,1435,1439,1444,1447,1450,1455,1460,1466,1472,1476,1481,1486,1490,1498,1501,1506,1509,1514,1518,1523,1526,1530,1534,1538,1541,1546,1550,1553,1558,1561,1565,1570,1575,1580,1586,1590,1598,1605,1613,1619,1626,1633,1640,1646,1654,1660,1667,1674,1681,1687,1694,1700,1707,1714,1720,1725,1732,1739,1747,1753,1760,1767,1774,1781,1786,1792,1798,1804,1809,1814,1820,1827,1833,1839,1846,1853,1858,1864,1870,1875,1881,1887,1890,1894,1900,1904,1910,1914,1918,1922,1928,1931,1933,1936,1941,1945,1949,1954,1958,1962,1968,1975,1981,1985,1989,1993,1996,1999,2004,2008,2013,2020,2025,2030,2035,2040,2047,2051,2057,2063,2069,2076,2083,2088,2093,2099,2104,2110,2118,2123,2129,2136,2139,2142,2145,2149,2154,2159,2162,2167,2172,2174,2180,2185,2192,2196,2198,2203,2209,2213,2218,2222,2228,2232,2239,2243,2247,2252,2257,2262,2266,2272,2275,2280,2288,2294,2299,2303,2305,2309,2312,2315,2318,2323,2328,2332,2335,2338,2343],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},671,17.2158,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",17.05,17.15,-0.06,-0.35,52613.086027,710,17.0264,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":112,"percent_change":189,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.28,17.16,66851.331125,599,17.2036,{"date":202,"open":18,"high":18,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",17.09,17.17,-0.08,-0.46,47838.259896,682,17.1493,{"date":211,"open":212,"high":213,"low":214,"close":18,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",17.21,17.32,17.1401,-0.04,-0.23,97538.453644,797,17.2188,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":107,"volume":226,"transactions":227,"vwap":228},"2026-09-25",17.29,17.36,17.23,0.01,98591.432105,874,17.2807,{"date":230,"open":196,"high":222,"low":231,"close":196,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",17.1301,-0.09,-0.52,40377.04684,634,17.2165,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",17.57,17.61,17.37,-0.34,-1.92,94426.11506,902,17.4548,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",17.74,17.7899,17.65,17.71,0.1,0.57,38542.05526,538,17.6996,{"date":259,"open":260,"high":261,"low":262,"close":240,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",17.63,17.6708,17.6,0.05,0.28,72348.658846,770,17.6291,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",17.58,17.48,17.56,-0.07,-0.4,61208.072701,839,17.5117,{"date":279,"open":280,"high":280,"low":260,"close":260,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",17.79,-0.03,-0.17,52418.741936,447,17.7068,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":215,"percent_change":216,"volume":292,"transactions":293,"vwap":294},"2026-09-16",17.69,17.805,17.5,17.66,91626.551837,655,17.6958,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",17.77,17.665,17.7,-0.1,-0.56,55198.642647,630,17.7087,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",17.73,17.9,17.8,-0.055,-0.31,74818.096005,859,17.8353,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":29,"vwap":322},"2026-09-11",18.05,17.855,0.025,0.14,49369.809959,17.9015,{"date":324,"open":325,"high":326,"low":280,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",17.89,17.9001,17.83,-0.24,-1.33,44844.476064,711,17.8457,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":216,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",18.22,18.28,18.065,18.07,-1.26,61165.810424,735,18.1272,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":273,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",18.27,18.38,18.3,-0.38,33065.140863,740,18.3354,{"date":353,"open":354,"high":346,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",18.21,18.37,0.04,0.22,47145.661205,635,18.3474,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",18.4,18.29,18.33,-0.05,-0.27,45575.501695,568,18.3266,{"date":372,"open":373,"high":374,"low":373,"close":346,"change":320,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",18.23,18.405,0.77,230683.14739,1304,18.356,{"date":380,"open":365,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",18.35,18.2,18.24,-0.19,-1.03,92220.183284,816,18.2542,{"date":390,"open":391,"high":391,"low":365,"close":392,"change":189,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",18.49,18.43,-0.32,62400.794787,999,18.3814,{"date":398,"open":399,"high":400,"low":391,"close":391,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",18.72,18.74,-0.2479,-1.32,82865.757944,1278,18.5746,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":206,"volume":413,"transactions":414,"vwap":399},"2026-08-27",18.75,18.7677,18.68,18.7379,-0.0867,30981.784442,657,{"date":416,"open":408,"high":417,"low":408,"close":418,"change":419,"percent_change":205,"volume":420,"transactions":421,"vwap":422},"2026-08-26",18.835,18.8246,-0.0154,25664.673076,537,18.7998,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",18.8,18.84,18.785,0.09,0.48,70596.447892,658,18.8045,{"date":434,"open":435,"high":436,"low":437,"close":408,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",18.81,18.83,18.73,-0.125,-0.66,76505.045287,928,18.7877,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",18.9,18.795,18.875,0.135,0.72,54590.869619,800,18.8558,{"date":454,"open":455,"high":456,"low":399,"close":400,"change":190,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",18.89,18.895,-1.83,92927.208935,1089,18.7665,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":263,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",19.26,19.0798,19.09,0.26,36802.448054,576,19.153,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",19.24,19.02,19.04,-0.2098,-1.09,61029.795109,933,19.107,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",19.22,19.2699,19.2001,19.2498,-0.0302,-0.16,41737.804834,829,19.2378,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":253,"volume":498,"transactions":499,"vwap":500},"2026-08-14",19.25,19.3099,19.21,19.28,0.02,26481.704662,737,19.2703,{"date":502,"open":496,"high":503,"low":504,"close":463,"change":505,"percent_change":242,"volume":506,"transactions":507,"vwap":508},"2026-08-13",19.32,19.214,-0.0648,25284.27896,448,19.2762,{"date":510,"open":511,"high":511,"low":493,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",19.35,19.3248,0.0748,0.39,22556.63864,520,19.3076,{"date":519,"open":472,"high":520,"low":521,"close":493,"change":263,"percent_change":466,"volume":522,"transactions":523,"vwap":524},"2026-08-11",19.31,19.23,22291.668142,495,19.2626,{"date":526,"open":495,"high":496,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":521},"2026-08-10",19.19,19.2,-0.0946,-0.49,28411.126824,662,{"date":534,"open":521,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",19.33,19.2101,19.2946,0.1618,0.85,22388.305645,647,19.2594,{"date":544,"open":528,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",19.265905,19.13,19.1328,-0.1934,-1,13367.678426,437,19.182,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",19.43,19.445,19.3262,-0.075,-0.39,17675.579105,481,19.3768,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",19.12,19.4389,19.4012,0.3119,1.63,21447.225914,534,19.2843,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",18.82,19.095,19.0893,0.3174,1.69,34098.355394,704,18.9824,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",18.97,18.58,18.7719,-0.0781,-0.41,37926.790224,849,18.7464,{"date":594,"open":436,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",18.86,18.66,18.85,0.12,0.64,36441.993359,536,18.7477,{"date":604,"open":605,"high":606,"low":607,"close":437,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",18.99,19.0092,18.71,-0.3,-1.58,36023.268616,644,18.8541,{"date":614,"open":585,"high":474,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",18.87,19.03,0.03,0.16,44328.501822,617,18.9598,{"date":623,"open":616,"high":624,"low":625,"close":626,"change":627,"percent_change":52,"volume":628,"transactions":629,"vwap":630},"2026-07-27",19.165,18.93,19,0.0922,33625.972255,677,18.9916,{"date":632,"open":626,"high":633,"low":634,"close":635,"change":636,"percent_change":487,"volume":637,"transactions":638,"vwap":639},"2026-07-24",19.05,18.88,18.9078,-0.0303,34279.578176,769,18.9563,{"date":641,"open":595,"high":642,"low":597,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",18.995,18.9381,-0.2119,-1.11,29431.027618,624,18.902,{"date":650,"open":651,"high":652,"low":565,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",19.18,19.3,19.15,-0.14,-0.73,27677.9491,569,19.1988,{"date":660,"open":661,"high":503,"low":662,"close":663,"change":122,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",19.11,19.105,19.29,1.31,27756.874573,558,19.2213,{"date":669,"open":651,"high":670,"low":474,"close":474,"change":232,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",19.221,-0.47,28063.716743,676,19.1359,{"date":676,"open":677,"high":472,"low":473,"close":546,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",19.08,-0.11,-0.57,48483.27629,818,19.1304,{"date":684,"open":495,"high":652,"low":685,"close":472,"change":686,"percent_change":206,"volume":687,"transactions":688,"vwap":689},"2026-07-16",19.17,-0.0898,53272.756018,807,19.2384,{"date":691,"open":652,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",19.39,19.2799,19.3298,0.0521,0.27,56960.21952,730,19.3297,{"date":701,"open":511,"high":692,"low":702,"close":703,"change":704,"percent_change":466,"volume":705,"transactions":706,"vwap":707},"2026-07-14",19.2509,19.2777,0.0494,17969.777748,454,19.2734,{"date":709,"open":663,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",19.3692,19.1801,19.2283,-0.1217,-0.63,48309.467364,957,19.2479,{"date":719,"open":720,"high":720,"low":493,"close":511,"change":300,"percent_change":721,"volume":722,"transactions":9,"vwap":511},"2026-07-10",19.5,-0.51,36600,{"date":724,"open":663,"high":725,"low":663,"close":726,"change":598,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",19.47,19.45,0.62,40700,{"date":730,"open":731,"high":731,"low":732,"close":535,"change":487,"percent_change":733,"volume":734,"transactions":9,"vwap":535},"2026-07-08",19.41,19.148,-0.82,63100,{"date":736,"open":737,"high":738,"low":555,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",19.63,19.65,19.49,-0.142,-0.72,26900,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":618,"volume":749,"transactions":9,"vwap":747},"2026-07-06",19.53,19.74,19.632,0.032,43400,{"date":751,"open":752,"high":753,"low":731,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",19.75,19.84,19.6,-0.21,-1.06,40400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":215,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-01",19.83,19.97,19.76,19.81,-0.2,27400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":22,"percent_change":127,"volume":772,"transactions":9,"vwap":771},"2026-06-30",19.77,19.875,19.69,19.85,44400,{"date":774,"open":737,"high":768,"low":775,"close":768,"change":428,"percent_change":776,"volume":777,"transactions":9,"vwap":768},"2026-06-29",19.51,0.46,62900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":678,"percent_change":301,"volume":784,"transactions":9,"vwap":783},"2026-06-26",19.67,19.799,19.56,19.68,82500,{"date":786,"open":752,"high":787,"low":788,"close":789,"change":263,"percent_change":122,"volume":790,"transactions":9,"vwap":789},"2026-06-25",19.945,19.66,19.79,49200,{"date":792,"open":793,"high":794,"low":795,"close":746,"change":617,"percent_change":796,"volume":797,"transactions":9,"vwap":746},"2026-06-24",19.71,19.94,19.669,0.15,30000,{"date":799,"open":745,"high":800,"low":720,"close":793,"change":487,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-06-23",19.82,-0.81,55700,{"date":804,"open":805,"high":806,"low":768,"close":807,"change":618,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",19.8,19.95,19.87,0.81,57600,{"date":811,"open":812,"high":793,"low":720,"close":793,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":793},"2026-06-18",19.62,0.257,1.32,45200,{"date":817,"open":818,"high":763,"low":731,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",19.59,19.453,-0.127,-0.65,82100,{"date":824,"open":762,"high":753,"low":782,"close":825,"change":487,"percent_change":801,"volume":826,"transactions":9,"vwap":825},"2026-06-16",19.58,31900,{"date":828,"open":805,"high":806,"low":793,"close":746,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":746},"2026-06-15",0.128,0.65,113300,{"date":833,"open":720,"high":805,"low":725,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",19.612,0.132,0.68,44100,{"date":839,"open":840,"high":775,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",19.059999,19.48,0.419,2.2,19200,{"date":846,"open":651,"high":847,"low":473,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",19.46,19.061001,-0.149,-0.78,111100,{"date":853,"open":652,"high":754,"low":854,"close":495,"change":617,"percent_change":618,"volume":855,"transactions":9,"vwap":495},"2026-06-09",18.78,47600,{"date":857,"open":496,"high":858,"low":651,"close":651,"change":598,"percent_change":859,"volume":860,"transactions":9,"vwap":651},"2026-06-08",19.375,0.63,43500,{"date":862,"open":812,"high":812,"low":585,"close":840,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":840},"2026-06-05",-0.69,-3.49,116800,{"date":867,"open":555,"high":868,"low":869,"close":752,"change":618,"percent_change":870,"volume":871,"transactions":9,"vwap":752},"2026-06-04",19.78,19.4,0.82,49300,{"date":873,"open":768,"high":768,"low":874,"close":818,"change":367,"percent_change":875,"volume":876,"transactions":9,"vwap":818},"2026-06-03",19.525,-1.36,60000,{"date":878,"open":738,"high":807,"low":738,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",19.86,0.189,0.96,93200,{"date":884,"open":885,"high":752,"low":720,"close":886,"change":887,"percent_change":608,"volume":888,"transactions":9,"vwap":886},"2026-06-01",19.55,19.671,-0.059,41800,{"date":890,"open":789,"high":763,"low":891,"close":892,"change":300,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-29",19.61,19.73,-0.5,72200,{"date":896,"open":788,"high":897,"low":812,"close":760,"change":898,"percent_change":300,"volume":899,"transactions":9,"vwap":760},"2026-05-28",19.881,-0.02,58200,{"date":901,"open":902,"high":903,"low":904,"close":771,"change":898,"percent_change":300,"volume":777,"transactions":9,"vwap":771},"2026-05-27",19.88,19.93,19.795,{"date":906,"open":783,"high":807,"low":783,"close":807,"change":152,"percent_change":907,"volume":908,"transactions":9,"vwap":807},"2026-05-26",1.79,37400,{"date":910,"open":841,"high":754,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",19.44,19.52,0.17,0.88,81500,{"date":917,"open":661,"high":918,"low":919,"close":511,"change":263,"percent_change":466,"volume":920,"transactions":9,"vwap":511},"2026-05-21",19.42,19.084999,44700,{"date":922,"open":585,"high":503,"low":445,"close":652,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":652},"2026-05-20",0.44,2.33,99800,{"date":927,"open":585,"high":928,"low":607,"close":595,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":595},"2026-05-19",18.985,-0.22,-1.15,42600,{"date":933,"open":653,"high":482,"low":934,"close":677,"change":232,"percent_change":671,"volume":935,"transactions":9,"vwap":677},"2026-05-18",18.94,45100,{"date":937,"open":938,"high":938,"low":939,"close":685,"change":206,"percent_change":940,"volume":941,"transactions":9,"vwap":685},"2026-05-15",19.37,19.135,-2.34,73300,{"date":943,"open":944,"high":945,"low":775,"close":737,"change":112,"percent_change":366,"volume":946,"transactions":9,"vwap":737},"2026-05-14",19.57,19.7,51700,{"date":948,"open":818,"high":949,"low":726,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-13",19.64,0.035,0.18,36300,{"date":954,"open":770,"high":770,"low":503,"close":955,"change":956,"percent_change":385,"volume":957,"transactions":9,"vwap":955},"2026-05-12",19.605,-0.205,30900,{"date":959,"open":945,"high":960,"low":945,"close":763,"change":961,"percent_change":152,"volume":962,"transactions":9,"vwap":763},"2026-05-11",19.9,0.07,90600,{"date":964,"open":763,"high":763,"low":965,"close":746,"change":598,"percent_change":966,"volume":967,"transactions":9,"vwap":746},"2026-05-08",19.655,0.61,40300,{"date":969,"open":806,"high":806,"low":782,"close":812,"change":559,"percent_change":970,"volume":971,"transactions":9,"vwap":812},"2026-05-07",-1.95,97100,{"date":973,"open":903,"high":974,"low":753,"close":975,"change":122,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-06",20.040001,20.01,1.27,102200,{"date":979,"open":782,"high":868,"low":782,"close":762,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":762},"2026-05-05",0.31,1.59,87000,{"date":984,"open":847,"high":985,"low":986,"close":726,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":726},"2026-05-04",19.618,19.368,-0.105,-0.54,35800,{"date":991,"open":825,"high":825,"low":869,"close":992,"change":993,"percent_change":514,"volume":994,"transactions":9,"vwap":992},"2026-05-01",19.555,0.075,33300,{"date":996,"open":521,"high":841,"low":997,"close":841,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":841},"2026-04-30",19.14,0.3,1.56,29200,{"date":1002,"open":1003,"high":520,"low":465,"close":651,"change":300,"percent_change":233,"volume":1004,"transactions":9,"vwap":651},"2026-04-29",19.296,57100,{"date":1006,"open":555,"high":720,"low":472,"close":496,"change":929,"percent_change":1007,"volume":1008,"transactions":9,"vwap":496},"2026-04-28",-1.13,35300,{"date":1010,"open":841,"high":1011,"low":726,"close":720,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":720},"2026-04-27",19.548,0.021,0.11,31600,{"date":1016,"open":847,"high":1017,"low":511,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-24",19.565,19.479,0.079,0.41,49900,{"date":1023,"open":725,"high":745,"low":1024,"close":869,"change":1025,"percent_change":801,"volume":1026,"transactions":9,"vwap":869},"2026-04-23",19.154,-0.158,25600,{"date":1028,"open":793,"high":793,"low":720,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-22",19.558,0.098,0.5,27900,{"date":1034,"open":945,"high":763,"low":726,"close":847,"change":282,"percent_change":1035,"volume":1036,"transactions":9,"vwap":847},"2026-04-21",-0.87,35600,{"date":1038,"open":912,"high":780,"low":720,"close":737,"change":263,"percent_change":466,"volume":1039,"transactions":9,"vwap":737},"2026-04-20",59700,{"date":1041,"open":731,"high":945,"low":869,"close":825,"change":514,"percent_change":1042,"volume":1043,"transactions":9,"vwap":825},"2026-04-17",2.03,57700,{"date":1045,"open":685,"high":528,"low":1046,"close":527,"change":300,"percent_change":233,"volume":1047,"transactions":9,"vwap":527},"2026-04-16",19.1,33200,{"date":1049,"open":663,"high":652,"low":495,"close":663,"change":356,"percent_change":1050,"volume":920,"transactions":9,"vwap":663},"2026-04-15",0.21,{"date":1052,"open":465,"high":652,"low":465,"close":493,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":493},"2026-04-14",0.239,1.26,29100,{"date":1057,"open":437,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-13",19.027,18.685,19.011,0.241,1.28,89800,{"date":1065,"open":435,"high":1066,"low":400,"close":1067,"change":273,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",18.845,18.77,-0.37,52300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":426,"change":1074,"percent_change":1075,"volume":765,"transactions":9,"vwap":426},"2026-04-09",18.6,18.871,0.045,0.24,{"date":1077,"open":597,"high":1078,"low":1079,"close":446,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":446},"2026-04-08",18.92,18.7,0.535,2.93,61900,{"date":1084,"open":382,"high":336,"low":338,"close":1085,"change":225,"percent_change":263,"volume":1086,"transactions":9,"vwap":1085},"2026-04-07",18.26,25400,{"date":1088,"open":1089,"high":345,"low":1089,"close":1090,"change":993,"percent_change":1020,"volume":777,"transactions":9,"vwap":1090},"2026-04-06",18.11,18.25,{"date":1092,"open":1093,"high":382,"low":1093,"close":1094,"change":1095,"percent_change":654,"volume":1047,"transactions":9,"vwap":1094},"2026-04-02",17.72,18.175,-0.025,{"date":1097,"open":382,"high":1098,"low":1099,"close":382,"change":1013,"percent_change":966,"volume":894,"transactions":9,"vwap":382},"2026-04-01",18.42,18.17,{"date":1101,"open":1093,"high":1102,"low":252,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-31",18.13,18.09,0.6,3.43,83800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":328,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",17.87,17.44,17.49,-1.35,72400,{"date":1115,"open":1116,"high":1117,"low":1093,"close":307,"change":311,"percent_change":1118,"volume":1119,"transactions":9,"vwap":307},"2026-03-27",17.98,18,-1.72,64400,{"date":1121,"open":1122,"high":365,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",18.18,18.040001,-0.414,-2.24,40800,{"date":1128,"open":1089,"high":1129,"low":1089,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-25",18.55,18.454,0.194,1.06,52000,{"date":1135,"open":1122,"high":1136,"low":1137,"close":1085,"change":107,"percent_change":1138,"volume":1086,"transactions":9,"vwap":1085},"2026-03-24",18.36,18.030001,0.33,{"date":1140,"open":327,"high":391,"low":327,"close":382,"change":514,"percent_change":1141,"volume":1142,"transactions":9,"vwap":382},"2026-03-23",2.19,61100,{"date":1144,"open":1122,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-20",18.19,17.67,17.81,-0.429,-2.35,53700,{"date":1152,"open":1153,"high":1154,"low":325,"close":1155,"change":1156,"percent_change":253,"volume":1157,"transactions":9,"vwap":1155},"2026-03-19",17.91,18.375,18.239,0.019,56800,{"date":1159,"open":363,"high":1160,"low":335,"close":335,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":335},"2026-03-18",18.45,-0.305,-1.65,18800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":254,"volume":1171,"transactions":9,"vwap":1169},"2026-03-17",18.57,18.645,18.47,18.525,0.105,38200,{"date":1173,"open":1174,"high":1072,"low":1175,"close":1098,"change":618,"percent_change":914,"volume":1176,"transactions":9,"vwap":1098},"2026-03-16",18.48,18.417,35100,{"date":1178,"open":1098,"high":1179,"low":335,"close":1085,"change":300,"percent_change":988,"volume":1180,"transactions":9,"vwap":1085},"2026-03-13",18.51,59900,{"date":1182,"open":400,"high":400,"low":364,"close":1136,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1136},"2026-03-12",-0.45,-2.39,38800,{"date":1187,"open":400,"high":455,"low":596,"close":435,"change":1188,"percent_change":225,"volume":1189,"transactions":9,"vwap":435},"2026-03-11",0.002,25900,{"date":1191,"open":435,"high":1192,"low":425,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-10",19.094999,18.808,-0.052,-0.28,25800,{"date":1198,"open":1199,"high":1200,"low":1145,"close":595,"change":1050,"percent_change":117,"volume":1201,"transactions":9,"vwap":595},"2026-03-09",18.39,18.891,64800,{"date":1203,"open":1204,"high":436,"low":1166,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-06",18.67,18.65,-0.439,-2.3,70700,{"date":1210,"open":663,"high":1211,"low":455,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-05",19.34,19.089001,-0.501,-2.56,81400,{"date":1217,"open":754,"high":737,"low":1218,"close":818,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":818},"2026-03-04",19.38,0.2,1.03,48000,{"date":1223,"open":493,"high":912,"low":625,"close":692,"change":242,"percent_change":1118,"volume":1224,"transactions":9,"vwap":692},"2026-03-03",66600,{"date":1226,"open":692,"high":892,"low":1227,"close":892,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":892},"2026-03-02",19.141,0.19,0.97,110600,{"date":1232,"open":738,"high":780,"low":726,"close":1233,"change":242,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-27",19.54,-1.71,69400,{"date":1237,"open":789,"high":1238,"low":780,"close":902,"change":1239,"percent_change":367,"volume":1240,"transactions":9,"vwap":902},"2026-02-26",19.905,-0.053,78800,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-25",20,19.825,19.933,0.073,0.37,77800,{"date":1250,"open":782,"high":1251,"low":782,"close":879,"change":1219,"percent_change":89,"volume":925,"transactions":9,"vwap":879},"2026-02-24",19.91,{"date":1253,"open":879,"high":806,"low":912,"close":788,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":788},"2026-02-23",-0.29,-1.45,111300,{"date":1258,"open":789,"high":1259,"low":789,"close":806,"change":281,"percent_change":1260,"volume":1261,"transactions":9,"vwap":806},"2026-02-20",20.12,-0.15,87600,{"date":1263,"open":879,"high":1264,"low":752,"close":1264,"change":366,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-19",19.98,-0.25,62200,{"date":1268,"open":1243,"high":1269,"low":806,"close":1270,"change":263,"percent_change":122,"volume":1271,"transactions":9,"vwap":1270},"2026-02-18",20.26,20.030001,78700,{"date":1273,"open":806,"high":1274,"low":945,"close":1264,"change":497,"percent_change":253,"volume":1275,"transactions":9,"vwap":1264},"2026-02-17",20.049999,104200,{"date":1277,"open":771,"high":1278,"low":1279,"close":1280,"change":1219,"percent_change":102,"volume":1281,"transactions":9,"vwap":1280},"2026-02-13",20.16,19.695,19.96,68300,{"date":1283,"open":1284,"high":1285,"low":793,"close":762,"change":893,"percent_change":1286,"volume":1287,"transactions":9,"vwap":762},"2026-02-12",20.29,20.33,-2.47,59100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1269,"change":273,"percent_change":242,"volume":1293,"transactions":9,"vwap":1269},"2026-02-11",20.47,20.529,20.076,42500,{"date":1295,"open":1296,"high":1297,"low":1285,"close":1285,"change":281,"percent_change":1260,"volume":1298,"transactions":9,"vwap":1285},"2026-02-10",20.36,20.46,48800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1296,"change":598,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1296},"2026-02-09",20.25,20.43,20.172,0.59,97800,{"date":1307,"open":762,"high":1308,"low":762,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-06",20.309,20.24,0.69,3.53,102300,{"date":1314,"open":763,"high":1315,"low":720,"close":885,"change":206,"percent_change":1207,"volume":1316,"transactions":9,"vwap":885},"2026-02-05",19.975,114400,{"date":1318,"open":1319,"high":1320,"low":789,"close":975,"change":487,"percent_change":1321,"volume":1322,"transactions":9,"vwap":975},"2026-02-04",20.15,20.3,-0.79,99400,{"date":1324,"open":1278,"high":1296,"low":903,"close":1325,"change":617,"percent_change":796,"volume":1326,"transactions":9,"vwap":1325},"2026-02-03",20.17,79300,{"date":1328,"open":960,"high":1284,"low":1329,"close":1330,"change":320,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-02",19.89,20.14,0.7,117200,{"date":1334,"open":1319,"high":1335,"low":960,"close":1243,"change":1265,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1243},"2026-01-30",20.241,-1.23,126100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1301,"change":654,"percent_change":863,"volume":1343,"transactions":9,"vwap":1301},"2026-01-29",20.28,20.37,19.99,103000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":189,"percent_change":1254,"volume":1350,"transactions":9,"vwap":1349},"2026-01-28",20.5,20.55,20.34,20.39,111400,{"date":1352,"open":1353,"high":1354,"low":1341,"close":1355,"change":617,"percent_change":796,"volume":1356,"transactions":9,"vwap":1355},"2026-01-27",20.42,20.475,20.45,102700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1353,"change":1362,"percent_change":1195,"volume":1363,"transactions":9,"vwap":1353},"2026-01-26",20.48,20.59,20.4,-0.057,84500,{"date":1365,"open":1366,"high":1367,"low":1297,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-23",20.79,20.809,20.477,-0.363,-1.74,84700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":225,"percent_change":263,"volume":1377,"transactions":9,"vwap":1376},"2026-01-22",20.85,20.981,20.84,88700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":152,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-21",20.6,20.89,20.51,20.83,1.71,86000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1359,"change":384,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1359},"2026-01-20",20.35,20.64,-0.92,62800,{"date":1393,"open":1394,"high":1395,"low":1389,"close":1396,"change":225,"percent_change":263,"volume":1397,"transactions":9,"vwap":1396},"2026-01-16",20.68,20.775,20.67,91500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":112,"percent_change":366,"volume":1404,"transactions":9,"vwap":1403},"2026-01-15",20.63,20.785,20.58,20.66,182700,{"date":1406,"open":1407,"high":1394,"low":1407,"close":1396,"change":320,"percent_change":836,"volume":1408,"transactions":9,"vwap":1396},"2026-01-14",20.49,71200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-13",20.54,20.62,20.485,20.53,0,52900,{"date":1418,"open":1353,"high":1347,"low":1419,"close":1414,"change":356,"percent_change":1219,"volume":1420,"transactions":9,"vwap":1414},"2026-01-12",20.365,77400,{"date":1422,"open":1423,"high":1380,"low":1341,"close":1407,"change":1424,"percent_change":599,"volume":1425,"transactions":9,"vwap":1407},"2026-01-09",20.41,0.13,153300,{"date":1427,"open":1278,"high":1428,"low":1278,"close":1296,"change":961,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1296},"2026-01-08",20.425,0.34,65500,{"date":1432,"open":1348,"high":1341,"low":1433,"close":1284,"change":273,"percent_change":242,"volume":1434,"transactions":9,"vwap":1284},"2026-01-07",20.21,108400,{"date":1436,"open":1325,"high":1296,"low":1274,"close":1296,"change":122,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1296},"2026-01-06",1.24,146700,{"date":1440,"open":960,"high":1441,"low":960,"close":1442,"change":122,"percent_change":1054,"volume":1443,"transactions":9,"vwap":1442},"2026-01-05",20.19,20.11,141700,{"date":1445,"open":746,"high":1329,"low":770,"close":879,"change":618,"percent_change":808,"volume":1446,"transactions":9,"vwap":879},"2026-01-02",188400,{"date":1448,"open":800,"high":771,"low":945,"close":945,"change":1254,"percent_change":1255,"volume":1449,"transactions":9,"vwap":945},"2025-12-31",167200,{"date":1451,"open":1452,"high":1453,"low":787,"close":1342,"change":273,"percent_change":190,"volume":1454,"transactions":9,"vwap":1342},"2025-12-30",20.07,20.08,154300,{"date":1456,"open":1453,"high":1457,"low":974,"close":1458,"change":232,"percent_change":1183,"volume":1459,"transactions":9,"vwap":1458},"2025-12-29",20.18,20.059999,129100,{"date":1461,"open":1301,"high":1301,"low":1462,"close":1319,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1319},"2025-12-26",20.115,-0.12,-0.59,162200,{"date":1467,"open":1309,"high":1468,"low":1469,"close":1468,"change":232,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-24",20.27,20.185,-0.44,56900,{"date":1473,"open":1361,"high":1423,"low":1474,"close":1296,"change":189,"percent_change":1254,"volume":1475,"transactions":9,"vwap":1296},"2025-12-23",20.324,67600,{"date":1477,"open":1284,"high":1478,"low":1284,"close":1353,"change":913,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1353},"2025-12-22",20.56,0.84,84921,{"date":1482,"open":1319,"high":1483,"low":1319,"close":1301,"change":1013,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1301},"2025-12-19",20.317,0.55,127900,{"date":1487,"open":1441,"high":1388,"low":1488,"close":1330,"change":898,"percent_change":300,"volume":1489,"transactions":9,"vwap":1330},"2025-12-18",20.139,45000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1278,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1278},"2025-12-17",20.38,20.516,20.135,-0.26,-1.27,142300,{"date":1499,"open":1346,"high":1346,"low":1320,"close":1353,"change":189,"percent_change":1254,"volume":1500,"transactions":9,"vwap":1353},"2025-12-16",66200,{"date":1502,"open":1503,"high":1396,"low":1359,"close":1359,"change":1463,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1359},"2025-12-15",20.57,-0.58,479300,{"date":1507,"open":1383,"high":1508,"low":1347,"close":1380,"change":929,"percent_change":756,"volume":822,"transactions":9,"vwap":1380},"2025-12-12",20.865,{"date":1510,"open":1389,"high":1511,"low":1389,"close":1512,"change":617,"percent_change":320,"volume":1513,"transactions":9,"vwap":1512},"2025-12-11",20.838,20.82,83700,{"date":1515,"open":1402,"high":1512,"low":1347,"close":1366,"change":357,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1366},"2025-12-10",1.07,145700,{"date":1519,"open":1520,"high":1380,"low":1521,"close":1503,"change":497,"percent_change":253,"volume":1522,"transactions":9,"vwap":1503},"2025-12-09",20.52,20.508,55500,{"date":1524,"open":1359,"high":1347,"low":1354,"close":1347,"change":22,"percent_change":514,"volume":1525,"transactions":9,"vwap":1347},"2025-12-08",85800,{"date":1527,"open":1355,"high":1478,"low":1528,"close":1290,"change":112,"percent_change":366,"volume":1529,"transactions":9,"vwap":1290},"2025-12-05",20.432,151500,{"date":1531,"open":1361,"high":1346,"low":1532,"close":1359,"change":273,"percent_change":242,"volume":1533,"transactions":9,"vwap":1359},"2025-12-04",20.32,85500,{"date":1535,"open":1536,"high":1503,"low":1302,"close":1347,"change":598,"percent_change":1304,"volume":1537,"transactions":9,"vwap":1347},"2025-12-03",20.44,99000,{"date":1539,"open":1407,"high":1407,"low":1540,"close":1302,"change":356,"percent_change":1219,"volume":1106,"transactions":9,"vwap":1302},"2025-12-02",20.405,{"date":1542,"open":1353,"high":1543,"low":1492,"close":1349,"change":929,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1349},"2025-12-01",20.557,-1.07,106400,{"date":1547,"open":1411,"high":1412,"low":1382,"close":1548,"change":22,"percent_change":514,"volume":1549,"transactions":9,"vwap":1548},"2025-11-28",20.61,68000,{"date":1551,"open":1423,"high":1360,"low":1423,"close":1414,"change":282,"percent_change":733,"volume":1552,"transactions":9,"vwap":1414},"2025-11-26",82000,{"date":1554,"open":1347,"high":1555,"low":1347,"close":1556,"change":320,"percent_change":836,"volume":1557,"transactions":9,"vwap":1556},"2025-11-25",20.73,20.7,100600,{"date":1559,"open":1388,"high":1360,"low":1388,"close":1478,"change":466,"percent_change":1062,"volume":1560,"transactions":9,"vwap":1478},"2025-11-24",122200,{"date":1562,"open":1309,"high":1423,"low":1563,"close":1320,"change":796,"percent_change":159,"volume":1564,"transactions":9,"vwap":1320},"2025-11-21",20.232,243100,{"date":1566,"open":1567,"high":1567,"low":1319,"close":1319,"change":206,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1319},"2025-11-20",20.74,-2.23,124400,{"date":1571,"open":1478,"high":1572,"low":1411,"close":1548,"change":1573,"percent_change":117,"volume":1574,"transactions":9,"vwap":1548},"2025-11-19",20.75,0.23,158000,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1492,"change":215,"percent_change":764,"volume":1579,"transactions":9,"vwap":1492},"2025-11-18",20.31,20.595,165200,{"date":1581,"open":1396,"high":1582,"low":1583,"close":1353,"change":328,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1353},"2025-11-17",20.836,20.355,-1.16,232500,{"date":1587,"open":1423,"high":1588,"low":1540,"close":1403,"change":225,"percent_change":263,"volume":1589,"transactions":9,"vwap":1403},"2025-11-14",20.798,190200,{"date":1591,"open":1592,"high":1593,"low":1503,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-13",21.12,21.17,20.65,-0.76,-3.55,360200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":225,"percent_change":263,"volume":1604,"transactions":9,"vwap":1603},"2025-11-12",21.42,21.5,21.38,21.41,84600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":428,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-11",21.31,21.44,21.258,21.4,0.42,82700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1607,"change":1424,"percent_change":966,"volume":1618,"transactions":9,"vwap":1607},"2025-11-10",21.3,21.345,21.28,132600,{"date":1620,"open":1381,"high":1621,"low":1622,"close":1623,"change":618,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-07",21.185,20.711,21.18,0.76,256500,{"date":1627,"open":1628,"high":1603,"low":1629,"close":1630,"change":893,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-06",21.34,21.01,21.02,-2.32,162600,{"date":1634,"open":1610,"high":1635,"low":1636,"close":1637,"change":1013,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-05",21.555,21.39,21.52,0.51,146600,{"date":1641,"open":1642,"high":1643,"low":1636,"close":1603,"change":393,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1603},"2025-11-04",21.49,21.676,-1.47,173000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":215,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-03",21.63,21.745,21.48,21.73,-0.18,323500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":796,"percent_change":1310,"volume":1659,"transactions":9,"vwap":1657},"2025-10-31",21.61,21.77,21.58,255200,{"date":1661,"open":1662,"high":1663,"low":1658,"close":1664,"change":216,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-30",21.59,21.81,21.62,-1.05,173800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":300,"percent_change":206,"volume":1673,"transactions":9,"vwap":1672},"2025-10-29",21.99,22.077,21.68,21.85,254500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1463,"percent_change":988,"volume":1680,"transactions":9,"vwap":1679},"2025-10-28",22.040001,22.1,21.905,21.95,230400,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":913,"percent_change":132,"volume":1686,"transactions":9,"vwap":1685},"2025-10-27",22.08,21.975,22.07,175700,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1219,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-24",21.86,21.93,21.9,0.92,162400,{"date":1695,"open":1664,"high":1651,"low":1696,"close":1697,"change":1463,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-23",21.608,21.7,-0.55,90300,{"date":1701,"open":1702,"high":1683,"low":1703,"close":1704,"change":1254,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-22",22,21.575,21.82,-1.31,200600,{"date":1708,"open":1677,"high":1709,"low":1710,"close":1711,"change":253,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-21",22.19,21.96,22.11,0.45,75900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":253,"percent_change":776,"volume":1719,"transactions":9,"vwap":1718},"2025-10-20",22.059999,22.132,22.01,121100,{"date":1721,"open":1722,"high":1718,"low":1657,"close":1723,"change":678,"percent_change":893,"volume":1724,"transactions":9,"vwap":1723},"2025-10-17",21.92,21.91,190300,{"date":1726,"open":1727,"high":1728,"low":1723,"close":1729,"change":714,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-16",22.47,22.493,22.02,-2.78,145600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":913,"percent_change":1624,"volume":1738,"transactions":9,"vwap":1737},"2025-10-15",22.59,22.67,22.51,22.65,222800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":796,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-14",22.17,22.495,22.030001,22.48,0.67,178600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1219,"percent_change":66,"volume":1752,"transactions":9,"vwap":1751},"2025-10-13",22.3,22.366,22.33,200100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":439,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-10",22.82,22.894,22.13,-2.9,502700,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":559,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-09",22.97,22.7,22.79,-1.68,158900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":320,"percent_change":966,"volume":1773,"transactions":9,"vwap":1772},"2025-10-08",23.12,23.2,23.030001,23.18,214500,{"date":1775,"open":1776,"high":25,"low":1777,"close":1778,"change":755,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-07",23.25,22.95,23.040001,-0.9,170400,{"date":1782,"open":1783,"high":1776,"low":1784,"close":1776,"change":320,"percent_change":966,"volume":1785,"transactions":9,"vwap":1776},"2025-10-06",23.23,23.16,140700,{"date":1787,"open":1788,"high":1769,"low":1789,"close":1790,"change":913,"percent_change":159,"volume":1791,"transactions":9,"vwap":1790},"2025-10-03",23.08,23,23.11,157400,{"date":1793,"open":1794,"high":1789,"low":1795,"close":1796,"change":1652,"percent_change":850,"volume":1797,"transactions":9,"vwap":1796},"2025-10-02",22.91,22.815,22.94,169300,{"date":1799,"open":1762,"high":1800,"low":1801,"close":1769,"change":598,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1769},"2025-10-01",23.137,22.93,0.52,163500,{"date":1805,"open":1806,"high":1789,"low":1807,"close":1789,"change":1013,"percent_change":429,"volume":1808,"transactions":9,"vwap":1789},"2025-09-30",22.9,22.76,164100,{"date":1810,"open":1811,"high":1801,"low":1812,"close":1811,"change":263,"percent_change":357,"volume":1813,"transactions":9,"vwap":1811},"2025-09-29",22.89,22.84,159700,{"date":1815,"open":1816,"high":1817,"low":1763,"close":1812,"change":618,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-09-26",22.75,22.855,0.71,148700,{"date":1821,"open":1822,"high":1816,"low":1823,"close":1824,"change":679,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-25",22.71,22.53,22.68,-2.45,227000,{"date":1828,"open":1829,"high":1830,"low":1776,"close":1776,"change":654,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1776},"2025-09-24",23.45,23.469,-0.6,213300,{"date":1834,"open":1829,"high":1835,"low":1836,"close":1837,"change":112,"percent_change":215,"volume":1838,"transactions":9,"vwap":1837},"2025-09-23",23.53,23.38,23.39,93400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":22,"percent_change":1429,"volume":1845,"transactions":9,"vwap":1844},"2025-09-22",23.27,23.44,23.169,23.4,147400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":366,"percent_change":755,"volume":1852,"transactions":9,"vwap":1851},"2025-09-19",23.405,23.441,23.259,23.32,124200,{"date":1854,"open":1841,"high":1844,"low":1841,"close":1855,"change":281,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-18",23.37,-0.13,118800,{"date":1859,"open":1860,"high":1861,"low":1770,"close":1844,"change":1050,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1844},"2025-09-17",23.26,23.48,0.91,359500,{"date":1865,"open":1772,"high":1866,"low":1867,"close":1868,"change":1415,"percent_change":1415,"volume":1869,"transactions":9,"vwap":1868},"2025-09-16",23.24,23.059999,23.19,139700,{"date":1871,"open":1872,"high":1868,"low":1873,"close":1868,"change":951,"percent_change":132,"volume":1874,"transactions":9,"vwap":1868},"2025-09-15",23.13,23.105,178800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":755,"percent_change":1779,"volume":1880,"transactions":9,"vwap":1879},"2025-09-12",23.15,23.198,23.01,169400,{"date":1882,"open":1883,"high":1884,"low":1879,"close":1885,"change":107,"percent_change":466,"volume":1886,"transactions":9,"vwap":1885},"2025-09-11",23.09,23.225,23.22,147300,{"date":1888,"open":1776,"high":1889,"low":1769,"close":1784,"change":215,"percent_change":282,"volume":1880,"transactions":9,"vwap":1784},"2025-09-10",23.29,{"date":1891,"open":1889,"high":1889,"low":1892,"close":1770,"change":273,"percent_change":608,"volume":1893,"transactions":9,"vwap":1770},"2025-09-09",23.045,146500,{"date":1895,"open":1896,"high":1897,"low":1883,"close":1841,"change":253,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1841},"2025-09-08",23.21,23.28,0.43,198200,{"date":1901,"open":1867,"high":1902,"low":1806,"close":1902,"change":1050,"percent_change":1862,"volume":1903,"transactions":9,"vwap":1902},"2025-09-05",23.17,178000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":205,"percent_change":190,"volume":1909,"transactions":9,"vwap":1907},"2025-09-04",22.88,22.96,22.85,102900,{"date":1911,"open":1907,"high":1912,"low":1777,"close":1778,"change":1415,"percent_change":1415,"volume":1913,"transactions":9,"vwap":1778},"2025-09-03",23.1,116100,{"date":1915,"open":1811,"high":1892,"low":1916,"close":1778,"change":281,"percent_change":1856,"volume":1917,"transactions":9,"vwap":1778},"2025-09-02",22.77,136300,{"date":1919,"open":1877,"high":1770,"low":1879,"close":1920,"change":273,"percent_change":608,"volume":1921,"transactions":9,"vwap":1920},"2025-08-29",23.07,107600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1924,"change":205,"percent_change":242,"volume":1927,"transactions":9,"vwap":1924},"2025-08-28",23.14,23.149,23.0049992,113600,{"date":1929,"open":1877,"high":1860,"low":1912,"close":1885,"change":1013,"percent_change":429,"volume":1930,"transactions":9,"vwap":1885},"2025-08-27",115300,{"date":1932,"open":1788,"high":1784,"low":1778,"close":1790,"change":1013,"percent_change":429,"volume":1639,"transactions":9,"vwap":1790},"2025-08-26",{"date":1934,"open":1770,"high":1770,"low":1789,"close":1789,"change":384,"percent_change":733,"volume":1935,"transactions":9,"vwap":1789},"2025-08-25",131400,{"date":1937,"open":1938,"high":1868,"low":1939,"close":1868,"change":998,"percent_change":664,"volume":1940,"transactions":9,"vwap":1868},"2025-08-22",23.02,22.981,170500,{"date":1942,"open":1763,"high":1943,"low":1735,"close":1811,"change":1260,"percent_change":821,"volume":1944,"transactions":9,"vwap":1811},"2025-08-21",22.907,98200,{"date":1946,"open":1947,"high":1947,"low":1908,"close":1778,"change":898,"percent_change":232,"volume":1948,"transactions":9,"vwap":1778},"2025-08-20",23.049999,185000,{"date":1950,"open":1885,"high":1951,"low":1952,"close":1867,"change":1856,"percent_change":301,"volume":1953,"transactions":9,"vwap":1867},"2025-08-19",23.255,23.0090008,128500,{"date":1955,"open":1883,"high":1868,"low":1947,"close":1868,"change":1228,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1868},"2025-08-18",0.83,88100,{"date":1959,"open":1877,"high":1877,"low":1960,"close":1789,"change":205,"percent_change":190,"volume":1961,"transactions":9,"vwap":1789},"2025-08-15",22.92,86500,{"date":1963,"open":1769,"high":1964,"low":1965,"close":1788,"change":530,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1788},"2025-08-14",23.121,22.86,-2.08,138000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":796,"percent_change":599,"volume":1974,"transactions":9,"vwap":1973},"2025-08-13",23.54,23.58,23.483,23.57,91600,{"date":1976,"open":1851,"high":1977,"low":1851,"close":1978,"change":1573,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-12",23.43,23.42,0.99,83000,{"date":1982,"open":1877,"high":1983,"low":1877,"close":1868,"change":263,"percent_change":357,"volume":1984,"transactions":9,"vwap":1868},"2025-08-11",23.242,101000,{"date":1986,"open":1924,"high":1784,"low":1987,"close":1924,"change":253,"percent_change":1898,"volume":1988,"transactions":9,"vwap":1924},"2025-08-08",23.061001,83300,{"date":1990,"open":1770,"high":1770,"low":1991,"close":1778,"change":328,"percent_change":385,"volume":1992,"transactions":9,"vwap":1778},"2025-08-07",22.875,88300,{"date":1994,"open":1896,"high":1889,"low":1872,"close":1897,"change":22,"percent_change":1429,"volume":1995,"transactions":9,"vwap":1897},"2025-08-06",102500,{"date":1997,"open":1769,"high":1885,"low":1778,"close":1770,"change":22,"percent_change":152,"volume":1998,"transactions":9,"vwap":1770},"2025-08-05",82300,{"date":2000,"open":1771,"high":1769,"low":2001,"close":1769,"change":1075,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1769},"2025-08-04",22.99,1.05,105400,{"date":2005,"open":1801,"high":1789,"low":1823,"close":1906,"change":1495,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1906},"2025-08-01",-1.12,217300,{"date":2009,"open":1772,"high":1844,"low":1872,"close":1924,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1924},"2025-07-31",-0.42,-1.78,105500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":366,"percent_change":755,"volume":2019,"transactions":9,"vwap":2018},"2025-07-30",23.7,23.79,23.417,23.56,131200,{"date":2021,"open":2022,"high":2022,"low":1973,"close":2023,"change":1260,"percent_change":714,"volume":2024,"transactions":9,"vwap":2023},"2025-07-29",23.8,23.61,89000,{"date":2026,"open":2022,"high":2022,"low":2027,"close":2028,"change":107,"percent_change":122,"volume":2029,"transactions":9,"vwap":2028},"2025-07-28",23.67,23.76,147900,{"date":2031,"open":2032,"high":2015,"low":2033,"close":2015,"change":598,"percent_change":1638,"volume":2034,"transactions":9,"vwap":2015},"2025-07-25",23.6,23.49,131900,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1971,"change":893,"percent_change":1966,"volume":2039,"transactions":9,"vwap":1971},"2025-07-24",23.84,23.55,194800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":598,"percent_change":1031,"volume":2046,"transactions":9,"vwap":2045},"2025-07-23",24.02,24.1,24.01,24.08,118400,{"date":2048,"open":2022,"high":2049,"low":2022,"close":2049,"change":796,"percent_change":859,"volume":2050,"transactions":9,"vwap":2049},"2025-07-22",23.96,95600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":225,"percent_change":356,"volume":2056,"transactions":9,"vwap":2055},"2025-07-21",23.89,23.98,23.81,198100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2022,"change":1463,"percent_change":893,"volume":2062,"transactions":9,"vwap":2022},"2025-07-18",23.95,23.996,23.791,140600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":366,"percent_change":755,"volume":2068,"transactions":9,"vwap":2066},"2025-07-17",23.85,23.92,23.74,81600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1219,"percent_change":1479,"volume":2075,"transactions":9,"vwap":2074},"2025-07-16",23.9,24,23.655,23.97,140400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2011,"volume":2082,"transactions":9,"vwap":2080},"2025-07-15",24.28,24.31,23.77,-0.43,181300,{"date":2084,"open":2045,"high":2085,"low":2042,"close":2085,"change":951,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-14",24.2,0.75,138400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2042,"change":1195,"percent_change":930,"volume":2092,"transactions":9,"vwap":2042},"2025-07-11",24.24,24.014999,196200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":300,"percent_change":589,"volume":1500,"transactions":9,"vwap":2098},"2025-07-10",24.22,24.32,24.116,24.3,{"date":2100,"open":2079,"high":2101,"low":2078,"close":2102,"change":796,"percent_change":727,"volume":2103,"transactions":9,"vwap":2102},"2025-07-09",24.415,24.4,101100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":618,"percent_change":137,"volume":2109,"transactions":9,"vwap":2106},"2025-07-08",24.25,24.27,24.17,118300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1254,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-07",24.37,24.44,23.975,24.09,-1.19,163100,{"date":2119,"open":2078,"high":2102,"low":2120,"close":2121,"change":232,"percent_change":1068,"volume":2122,"transactions":9,"vwap":2121},"2025-07-03",24.26,24.38,110700,{"date":2124,"open":2125,"high":2126,"low":2098,"close":2126,"change":1424,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-02",24.36,24.47,0.53,129300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1573,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-01",24.11,24.34,24.031,0.95,99900,{"date":2137,"open":2045,"high":2138,"low":2045,"close":2131,"change":107,"percent_change":122,"volume":977,"transactions":9,"vwap":2131},"2025-06-30",24.19,{"date":2140,"open":2115,"high":2115,"low":2053,"close":2141,"change":428,"percent_change":147,"volume":1974,"transactions":9,"vwap":2141},"2025-06-27",24.049999,{"date":2143,"open":2049,"high":2074,"low":2053,"close":2049,"change":273,"percent_change":1254,"volume":2144,"transactions":9,"vwap":2049},"2025-06-26",82800,{"date":2146,"open":2079,"high":2079,"low":2042,"close":2147,"change":328,"percent_change":2148,"volume":1618,"transactions":9,"vwap":2147},"2025-06-25",24.030001,-0.99,{"date":2150,"open":2107,"high":2151,"low":2152,"close":2107,"change":1013,"percent_change":776,"volume":2153,"transactions":9,"vwap":2107},"2025-06-24",24.29,24.211,135300,{"date":2155,"open":2156,"high":2157,"low":2022,"close":2157,"change":951,"percent_change":2086,"volume":2158,"transactions":9,"vwap":2157},"2025-06-23",23.93,24.16,80500,{"date":2160,"open":2131,"high":2131,"low":2053,"close":2054,"change":22,"percent_change":1138,"volume":2161,"transactions":9,"vwap":2054},"2025-06-20",86200,{"date":2163,"open":2164,"high":2071,"low":2165,"close":2071,"change":898,"percent_change":205,"volume":2166,"transactions":9,"vwap":2071},"2025-06-18",23.75,23.64,57500,{"date":2168,"open":2169,"high":2043,"low":2170,"close":2066,"change":1856,"percent_change":988,"volume":2171,"transactions":9,"vwap":2066},"2025-06-17",23.99,23.899,66100,{"date":2173,"open":2074,"high":2043,"low":2074,"close":2141,"change":1075,"percent_change":102,"volume":941,"transactions":9,"vwap":2141},"2025-06-16",{"date":2175,"open":2147,"high":2176,"low":2177,"close":2055,"change":1183,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2055},"2025-06-13",24.14,23.775,-1.85,185800,{"date":2181,"open":2182,"high":2107,"low":2131,"close":2120,"change":328,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2120},"2025-06-12",24.13,-0.98,58000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":225,"percent_change":356,"volume":2191,"transactions":9,"vwap":2190},"2025-06-11",24.58,24.68,24.49,24.5,169500,{"date":2193,"open":2121,"high":2190,"low":2194,"close":2189,"change":1228,"percent_change":132,"volume":2195,"transactions":9,"vwap":2189},"2025-06-10",24.373,62700,{"date":2197,"open":2138,"high":2079,"low":2138,"close":2098,"change":618,"percent_change":137,"volume":1063,"transactions":9,"vwap":2098},"2025-06-09",{"date":2199,"open":2045,"high":2176,"low":2042,"close":2176,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2176},"2025-06-06",0.275,1.15,107100,{"date":2204,"open":2071,"high":2049,"low":2205,"close":2206,"change":956,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-05",23.71,23.865,-0.85,70400,{"date":2210,"open":2042,"high":2176,"low":2044,"close":2211,"change":263,"percent_change":1050,"volume":2212,"transactions":9,"vwap":2211},"2025-06-04",24.07,107500,{"date":2214,"open":2071,"high":2215,"low":2216,"close":2042,"change":320,"percent_change":1304,"volume":2217,"transactions":9,"vwap":2042},"2025-06-03",24.059999,23.88,86300,{"date":2219,"open":2065,"high":2066,"low":2220,"close":2216,"change":428,"percent_change":147,"volume":2221,"transactions":9,"vwap":2216},"2025-06-02",23.544,128200,{"date":2223,"open":2164,"high":2224,"low":2225,"close":2016,"change":2226,"percent_change":1415,"volume":2227,"transactions":9,"vwap":2016},"2025-05-30",23.879,23.585,0.001,80600,{"date":2229,"open":2022,"high":2022,"low":2023,"close":2230,"change":2231,"percent_change":721,"volume":1021,"transactions":9,"vwap":2230},"2025-05-29",23.789,-0.121,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":282,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-28",24.12,23.873,23.91,-0.71,99700,{"date":2240,"open":2241,"high":2234,"low":2054,"close":2045,"change":980,"percent_change":2242,"volume":1326,"transactions":9,"vwap":2045},"2025-05-27",24.040001,1.3,{"date":2244,"open":1970,"high":2053,"low":2245,"close":2080,"change":281,"percent_change":1856,"volume":2246,"transactions":9,"vwap":2080},"2025-05-23",23.432,90900,{"date":2248,"open":2249,"high":2066,"low":2032,"close":2022,"change":1652,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2022},"2025-05-22",23.73,-0.75,51100,{"date":2253,"open":2102,"high":2254,"low":2156,"close":2054,"change":2255,"percent_change":1214,"volume":2256,"transactions":9,"vwap":2054},"2025-05-21",24.48,-0.629,104700,{"date":2258,"open":2190,"high":2259,"low":2189,"close":2260,"change":2261,"percent_change":1075,"volume":935,"transactions":9,"vwap":2260},"2025-05-20",24.65,24.609,0.059,{"date":2263,"open":2096,"high":2264,"low":2106,"close":2264,"change":112,"percent_change":215,"volume":2265,"transactions":9,"vwap":2264},"2025-05-19",24.55,107200,{"date":2267,"open":2268,"high":2269,"low":2254,"close":2270,"change":22,"percent_change":1138,"volume":2271,"transactions":9,"vwap":2270},"2025-05-16",24.53,24.59,24.56,85100,{"date":2273,"open":2125,"high":2254,"low":2085,"close":2254,"change":189,"percent_change":328,"volume":2274,"transactions":9,"vwap":2254},"2025-05-15",34800,{"date":2276,"open":2277,"high":2277,"low":2190,"close":2278,"change":487,"percent_change":821,"volume":2279,"transactions":9,"vwap":2278},"2025-05-14",24.71,24.54,88200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1075,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-13",24.6,24.705,24.57,24.7,0.98,75200,{"date":2289,"open":2284,"high":176,"low":2290,"close":2291,"change":1138,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-12",24.45,24.46,1.37,77000,{"date":2295,"open":2296,"high":2297,"low":2141,"close":2182,"change":319,"percent_change":253,"volume":2298,"transactions":9,"vwap":2182},"2025-05-09",24.18,24.228,79800,{"date":2300,"open":2169,"high":2182,"low":2301,"close":2302,"change":1095,"percent_change":300,"volume":1157,"transactions":9,"vwap":2302},"2025-05-08",23.985,24.105,{"date":2304,"open":2176,"high":2176,"low":2156,"close":2182,"change":951,"percent_change":2086,"volume":1208,"transactions":9,"vwap":2182},"2025-05-07",{"date":2306,"open":2054,"high":2307,"low":2016,"close":2059,"change":654,"percent_change":1504,"volume":2308,"transactions":9,"vwap":2059},"2025-05-06",24.084999,50200,{"date":2310,"open":2072,"high":2096,"low":2072,"close":2115,"change":1856,"percent_change":988,"volume":2311,"transactions":9,"vwap":2115},"2025-05-05",87200,{"date":2313,"open":2138,"high":2095,"low":2054,"close":2095,"change":1802,"percent_change":1141,"volume":2314,"transactions":9,"vwap":2095},"2025-05-02",66800,{"date":2316,"open":2205,"high":2156,"low":2023,"close":2015,"change":929,"percent_change":1390,"volume":2317,"transactions":9,"vwap":2015},"2025-05-01",63900,{"date":2319,"open":2067,"high":2074,"low":2320,"close":2066,"change":205,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2066},"2025-04-30",23.354,-0.33,104600,{"date":2324,"open":2067,"high":2072,"low":2325,"close":2072,"change":696,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2072},"2025-04-29",23.577,1.14,95200,{"date":2329,"open":2330,"high":2067,"low":1978,"close":2249,"change":1573,"percent_change":2286,"volume":2331,"transactions":9,"vwap":2249},"2025-04-28",23.62,108100,{"date":2333,"open":1889,"high":1971,"low":1772,"close":2334,"change":961,"percent_change":998,"volume":2161,"transactions":9,"vwap":2334},"2025-04-25",23.5,{"date":2336,"open":1885,"high":1977,"low":2337,"close":1977,"change":617,"percent_change":1424,"volume":1343,"transactions":9,"vwap":1977},"2025-04-24",23.070999,{"date":2339,"open":1973,"high":1973,"low":2340,"close":1844,"change":696,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1844},"2025-04-23",23.35,1.17,125200,{"date":180,"open":1902,"high":1772,"low":1788,"close":1872,"change":215,"percent_change":282,"volume":1713,"transactions":9,"vwap":1872}]