[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSTC":3,"homepage-market-summary":30,"stock-historical-JSTC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSTC","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},"Adasina Social Justice All Cap Global ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8843,0.20038,"Semi-Annual",{"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},22.66,22.5903,22.79,22.51,22.46,0.2,0.89,15829.317995,23.63,18.9,24538.312611268,79.5,1459,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17.45,25816,9422878.152817,28.39,"2025-04-22",[182,185,194,204,212,222,232,241,250,261,271,281,289,299,307,316,327,337,348,359,367,375,385,393,401,411,421,430,441,450,460,467,476,485,493,503,513,522,530,538,546,554,564,573,580,588,596,605,614,624,633,643,653,660,668,676,684,692,697,705,709,716,721,728,734,741,747,754,762,767,772,777,783,790,797,804,808,814,820,827,835,842,847,854,860,865,868,874,878,882,888,895,902,909,918,926,934,943,949,957,965,971,978,986,991,998,1003,1011,1018,1025,1031,1039,1046,1054,1061,1069,1075,1082,1088,1094,1100,1107,1114,1121,1129,1136,1142,1149,1156,1163,1169,1176,1183,1188,1193,1201,1208,1214,1219,1227,1234,1242,1247,1254,1260,1267,1274,1282,1288,1294,1299,1306,1310,1314,1320,1326,1330,1336,1343,1351,1357,1363,1368,1372,1376,1382,1388,1395,1401,1408,1414,1420,1423,1429,1434,1440,1445,1451,1457,1460,1463,1467,1473,1479,1484,1489,1492,1498,1504,1509,1514,1520,1524,1529,1535,1541,1547,1553,1559,1565,1571,1577,1580,1584,1591,1594,1598,1601,1605,1611,1615,1621,1627,1634,1639,1646,1654,1660,1666,1671,1680,1686,1689,1693,1697,1703,1707,1713,1718,1722,1724,1728,1732,1737,1742,1745,1748,1752,1758,1763,1765,1767,1773,1777,1782,1787,1792,1796,1800,1805,1808,1812,1818,1821,1823,1829,1834,1840,1844,1846,1848,1851,1855,1858,1862,1865,1868,1872,1875,1880,1884,1891,1898,1905,1912,1915,1918,1922,1927,1929,1935,1941,1946,1948,1951,1955,1961,1966,1973,1980,1985,1990,1997,2002,2006,2011,2016,2021,2025,2032,2037,2043,2047,2050,2055,2060,2063,2069,2073,2076,2082,2086,2092,2097,2101,2104,2107,2110,2114,2120,2127,2134,2138,2145,2150,2158,2164,2171,2178,2182,2186,2190,2194,2199,2204,2209,2213,2220,2227,2229,2236,2242,2246,2251,2257,2264,2267,2274,2277,2281,2285,2291,2298,2302,2308,2313,2317,2324,2330,2336,2340,2347,2351,2357,2364],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},107,22.6497,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":183,"vwap":193},"2026-10-01",22.47,22.48,22.3201,0.0123,0.05,39358.7873,22.4643,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.59,22.44,22.4477,-0.0623,-0.28,14227.330104,125,22.5027,{"date":205,"open":206,"high":206,"low":207,"close":20,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",22.53,22.26,0,16009.947098,111,22.392,{"date":213,"open":214,"high":215,"low":216,"close":20,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",22.54,22.579,22.4285,-0.1475,-0.65,8231.2606,114,22.5219,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",22.575,22.69,22.6575,0.1275,0.57,17612.787719,131,22.6338,{"date":233,"open":206,"high":234,"low":235,"close":206,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.58,22.465,-0.1,-0.44,15060.74655,116,22.5145,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.2064,22.63,-0.2,-0.88,6331.0246,101,22.7027,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",22.8499,22.8679,22.71,22.83,0.04,0.18,17754.76201,130,22.827,{"date":262,"open":263,"high":264,"low":265,"close":19,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.64,22.8,22.635,0.3348,1.49,20739.016133,142,22.7802,{"date":272,"open":197,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",22.8281,22.36,22.4552,-0.0298,-0.13,32288.5134,105,22.3801,{"date":282,"open":196,"high":196,"low":283,"close":284,"change":285,"percent_change":159,"volume":286,"transactions":287,"vwap":288},"2026-09-17",22.12,22.485,0.165,21649.2794,119,22.4699,{"date":290,"open":291,"high":206,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",22.45,22.15,22.32,-0.025,-0.11,15192.8896,197,22.3808,{"date":300,"open":291,"high":291,"low":293,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",22.345,-0.0814,-0.36,18995.690261,136,22.3796,{"date":308,"open":291,"high":20,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",22.275,22.4264,-0.1516,-0.67,14254.211804,201,22.4447,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",22.57,22.6,22.55,22.578,0.2195,0.98,17192.1139,92,22.5642,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":246,"volume":334,"transactions":335,"vwap":336},"2026-09-10",22.5,23.31,22.35,22.3585,-0.1975,10661.5557,117,22.4655,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",22.7,22.705,22.5201,22.556,-0.214,-0.94,14492.590487,89,22.5761,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",22.9,23.05,22.72,22.77,-0.0994,-0.43,23100.937587,148,22.791,{"date":360,"open":361,"high":350,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":248,"vwap":366},"2026-09-04",22.84,22.8694,-0.0406,-0.18,13639.8788,22.8698,{"date":368,"open":369,"high":370,"low":352,"close":370,"change":371,"percent_change":102,"volume":372,"transactions":373,"vwap":374},"2026-09-03",22.85,22.91,0.23,21009.4361,110,22.8419,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",23.13,22.6286,22.68,0.13,0.58,3878.5731,75,22.7952,{"date":386,"open":387,"high":387,"low":320,"close":320,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",22.81,-0.29,-1.27,10917.6535,102,22.6376,{"date":394,"open":395,"high":395,"low":396,"close":361,"change":397,"percent_change":398,"volume":399,"transactions":202,"vwap":400},"2026-08-31",23,22.82,-0.1204,-0.52,31660.398866,22.8736,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",23.17,22.95,22.9604,-0.1836,-0.79,5104.6053,72,22.9845,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",23.07,23.2,23.144,0.044,0.19,22164.6363,118,23.0983,{"date":422,"open":351,"high":423,"low":424,"close":425,"change":426,"percent_change":380,"volume":427,"transactions":428,"vwap":429},"2026-08-26",23.115,23.03,23.1,0.0295,61802.103219,103,23.0606,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",23.04,23.08,23.005,23.0705,0.1212,0.53,9671.976582,87,23.0399,{"date":442,"open":443,"high":443,"low":350,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.02,22.9493,-0.0945,-0.41,7803.008278,98,22.9543,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",23.11,22.98,23.0438,0.1038,0.45,15840.7349,100,23.0059,{"date":461,"open":255,"high":462,"low":255,"close":463,"change":464,"percent_change":364,"volume":465,"transactions":391,"vwap":466},"2026-08-20",22.945,22.94,-0.041,10378.7411,22.9139,{"date":468,"open":425,"high":425,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",22.96,22.981,0.066,0.29,4519.13665,69,23.0338,{"date":477,"open":478,"high":452,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":248,"vwap":484},"2026-08-18",23.09,22.78,22.915,-0.345,-1.48,10177.1751,23.0165,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":294,"percent_change":295,"volume":491,"transactions":391,"vwap":492},"2026-08-17",23.24,23.388,23.21,23.26,9558.793802,23.2504,{"date":494,"open":495,"high":496,"low":403,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",23.35,23.37,23.285,-0.005,-0.02,16342.1775,104,23.3311,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":228,"volume":510,"transactions":511,"vwap":512},"2026-08-13",23.3,23.315,23.23,23.29,0.1327,3909.1645,88,23.2752,{"date":514,"open":515,"high":414,"low":516,"close":517,"change":518,"percent_change":437,"volume":519,"transactions":520,"vwap":521},"2026-08-12",23.18,23.1303,23.1573,0.1231,5528.172924,79,23.1776,{"date":523,"open":452,"high":524,"low":525,"close":526,"change":527,"percent_change":107,"volume":528,"transactions":511,"vwap":529},"2026-08-11",23.16,23.01,23.0342,0.0129,9450.9625,23.0545,{"date":531,"open":478,"high":478,"low":443,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",23.0213,-0.1307,-0.56,9598.975209,83,23.0411,{"date":539,"open":395,"high":403,"low":395,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",23.152,0.326,1.43,12741.3165,78,23.0897,{"date":547,"open":525,"high":548,"low":284,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":536,"vwap":553},"2026-08-06",23.36,22.826,-0.1719,-0.75,3209.6906,23.0097,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":303,"volume":561,"transactions":562,"vwap":563},"2026-08-05",23.135,23.157,22.805,22.9979,-0.0821,4398.34641,90,23.0313,{"date":565,"open":566,"high":567,"low":566,"close":433,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",22.74,23.105,0.3571,1.57,13349.0675,143,22.9404,{"date":574,"open":206,"high":575,"low":206,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":373,"vwap":579},"2026-08-03",22.7229,0.1741,0.77,5686.1408,22.6458,{"date":581,"open":515,"high":515,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":220,"vwap":587},"2026-07-31",22.406726,22.5488,-0.0061,-0.03,21787.5028,22.6079,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":210,"vwap":595},"2026-07-30",22.43,22.5549,0.3749,1.69,11542.073801,22.4571,{"date":597,"open":598,"high":21,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",22.39,22.18,-0.3,-1.33,73391.2032,213,22.3954,{"date":606,"open":607,"high":329,"low":608,"close":188,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",22.37,22.2602,0.07,0.31,156181.7877,151,22.4642,{"date":615,"open":616,"high":387,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",22.52,22.23,22.41,0.153,0.69,55254.88836,139,22.3883,{"date":625,"open":626,"high":395,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":335,"vwap":632},"2026-07-24",22.49,22.2151,22.257,-0.0389,-0.17,75113.867944,22.2665,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":439,"vwap":642},"2026-07-23",22.22,22.34,22.13,22.2959,-0.0541,-0.24,29754.8781,22.1883,{"date":644,"open":645,"high":646,"low":647,"close":331,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",22.385,22.421007,22.31,-0.09,-0.4,38971.4691,48,22.378,{"date":654,"open":197,"high":329,"low":607,"close":197,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",0.15,0.67,96908.5637,97,22.4386,{"date":661,"open":244,"high":244,"low":635,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",22.29,-0.19,-0.85,24632.774279,172,22.3026,{"date":669,"open":670,"high":188,"low":670,"close":188,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",22.3,-0.0156,-0.07,26361.7356,84,22.3654,{"date":677,"open":607,"high":320,"low":607,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",22.4956,-0.0597,-0.26,12349.103311,124,22.4621,{"date":685,"open":254,"high":254,"low":20,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",22.5553,-0.0747,-0.33,32639.160622,132,22.6046,{"date":693,"open":263,"high":19,"low":318,"close":244,"change":694,"percent_change":137,"volume":695,"transactions":391,"vwap":696},"2026-07-14",0.1489,21220.0644,22.6128,{"date":698,"open":264,"high":264,"low":21,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",22.4811,-0.2239,-0.99,8245.451612,113,22.505,{"date":706,"open":387,"high":387,"low":244,"close":340,"change":707,"percent_change":256,"volume":708,"transactions":9,"vwap":340},"2026-07-10",0.009,6700,{"date":710,"open":244,"high":352,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",22.62,22.696,0.241,1.07,5400,{"date":717,"open":197,"high":718,"low":670,"close":718,"change":719,"percent_change":600,"volume":720,"transactions":9,"vwap":718},"2026-07-08",22.455,-0.068,59700,{"date":722,"open":566,"high":723,"low":284,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",23.6,22.523,-0.315,-1.38,17900,{"date":729,"open":353,"high":404,"low":353,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",22.838,0.272,1.21,8000,{"date":735,"open":736,"high":361,"low":626,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",22.76,22.566,-0.234,-1.03,23200,{"date":742,"open":264,"high":495,"low":743,"close":264,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":264},"2026-07-01",22.67,-0.08,-0.35,19800,{"date":748,"open":379,"high":749,"low":379,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",22.92,22.88,0.216,0.95,13700,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",23.030001,22.435,22.664,0.116,0.51,18400,{"date":763,"open":274,"high":319,"low":274,"close":764,"change":765,"percent_change":236,"volume":766,"transactions":9,"vwap":764},"2026-06-26",22.548,-0.022,21800,{"date":768,"open":379,"high":379,"low":206,"close":318,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":318},"2026-06-25",0.209,0.93,67200,{"date":773,"open":598,"high":329,"low":670,"close":774,"change":775,"percent_change":630,"volume":776,"transactions":9,"vwap":774},"2026-06-24",22.361,-0.038,32000,{"date":778,"open":331,"high":329,"low":670,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",22.399,-0.377,-1.66,6900,{"date":784,"open":785,"high":19,"low":743,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",22.75,22.776,0.061,0.27,13800,{"date":791,"open":792,"high":793,"low":244,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",22.691,22.715,0.243,1.08,11800,{"date":798,"open":479,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",22.835,22.472,-0.168,-0.74,26900,{"date":805,"open":505,"high":505,"low":263,"close":263,"change":806,"percent_change":664,"volume":807,"transactions":9,"vwap":263},"2026-06-16",-0.194,23600,{"date":809,"open":810,"high":811,"low":264,"close":812,"change":731,"percent_change":732,"volume":813,"transactions":9,"vwap":812},"2026-06-15",22.89,22.93,22.834,21700,{"date":815,"open":626,"high":25,"low":626,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",22.562,0.152,0.68,17300,{"date":821,"open":822,"high":757,"low":823,"close":618,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":618},"2026-06-11",22.08,22.049999,0.525,2.4,32700,{"date":828,"open":829,"high":274,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",22.1,21.85,21.885,-0.222,-1,34000,{"date":836,"open":293,"high":293,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",21.809,22.107,0.027,0.12,18800,{"date":843,"open":635,"high":844,"low":822,"close":822,"change":845,"percent_change":456,"volume":846,"transactions":9,"vwap":822},"2026-06-08",22.25,0.1,7500,{"date":848,"open":207,"high":207,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",21.91,21.98,-0.61,-2.7,25900,{"date":855,"open":856,"high":857,"low":607,"close":196,"change":858,"percent_change":52,"volume":859,"transactions":9,"vwap":196},"2026-06-04",22.4,22.61,0.11,11400,{"date":861,"open":329,"high":329,"low":618,"close":188,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":188},"2026-06-03",-0.05,-0.22,70700,{"date":866,"open":856,"high":206,"low":636,"close":206,"change":256,"percent_change":257,"volume":867,"transactions":9,"vwap":206},"2026-06-02",3200,{"date":869,"open":636,"high":329,"low":870,"close":626,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":626},"2026-06-01",22.19,0.16,0.72,20900,{"date":875,"open":274,"high":197,"low":293,"close":876,"change":107,"percent_change":788,"volume":877,"transactions":9,"vwap":876},"2026-05-29",22.33,24300,{"date":879,"open":617,"high":662,"low":829,"close":880,"change":609,"percent_change":142,"volume":881,"transactions":9,"vwap":880},"2026-05-28",22.27,16100,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":355,"volume":887,"transactions":9,"vwap":885},"2026-05-27",22.308,22.2,-0.095,1300,{"date":889,"open":636,"high":636,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",22.225,22.295,0.185,0.84,12800,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":472,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-22",22,22.11,21.94,1.33,9600,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":132,"volume":908,"transactions":9,"vwap":905},"2026-05-21",21.8,21.82,21.49,0.168,47400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-20",21.4,21.68,21.22,21.652,0.412,1.94,60400,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",21.29,21.36,21.24,-0.25,-1.16,107500,{"date":927,"open":928,"high":929,"low":930,"close":906,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":906},"2026-05-18",21.51,21.52,21.37,0.083,0.39,36300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",21.47,21.5,21.39,21.407,-0.349,-1.6,16400,{"date":944,"open":945,"high":905,"low":946,"close":947,"change":948,"percent_change":609,"volume":901,"transactions":9,"vwap":947},"2026-05-14",21.66,21.58,21.756,0.016,{"date":950,"open":951,"high":952,"low":945,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",21.79,21.81,21.74,0.018,0.08,11600,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-12",21.62,21.722,21.6,-0.228,-1.04,4400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":208,"percent_change":208,"volume":970,"transactions":9,"vwap":969},"2026-05-11",21.97,21.86,21.95,35000,{"date":972,"open":973,"high":969,"low":974,"close":969,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-05-08",21.83,21.76,0.298,1.38,100500,{"date":979,"open":980,"high":981,"low":982,"close":914,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":914},"2026-05-07",21.88,21.9,21.64,-0.158,-0.72,9000,{"date":987,"open":988,"high":952,"low":989,"close":952,"change":142,"percent_change":267,"volume":990,"transactions":9,"vwap":952},"2026-05-06",21.7,21.67,10000,{"date":992,"open":993,"high":994,"low":993,"close":906,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":906},"2026-05-05",21.3,21.54,0.28,1.32,14000,{"date":999,"open":961,"high":961,"low":1000,"close":1001,"change":862,"percent_change":640,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",21.13,21.21,16700,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",21.35,21.19,21.26,0.02,0.09,4800,{"date":1012,"open":1013,"high":922,"low":1014,"close":922,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":922},"2026-04-30",21.11,20.97,0.292,1.39,8800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":995,"volume":901,"transactions":9,"vwap":1023},"2026-04-29",20.93,21.028,20.85,20.948,0.058,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":364,"percent_change":664,"volume":1030,"transactions":9,"vwap":1029},"2026-04-28",21,20.79,20.89,8100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-27",21.17,21.030001,21.07,-0.126,-0.59,6500,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":956,"transactions":9,"vwap":1043},"2026-04-24",21.059999,21.2,21.196,0.304,1.46,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",20.96,20.78,20.892,-0.206,-0.98,12700,{"date":1055,"open":1006,"high":1006,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-22",21.049999,21.098,0.087,0.41,7700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-21",21.236,21.315,21.011,-0.179,-0.84,3800,{"date":1070,"open":1000,"high":1006,"low":1071,"close":1006,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1006},"2026-04-20",21.09,0.006,0.03,48200,{"date":1076,"open":1033,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1016,"volume":1081,"transactions":9,"vwap":1079},"2026-04-17",21.27,21.14,21.184,0.291,6200,{"date":1083,"open":1084,"high":1048,"low":1085,"close":1086,"change":1087,"percent_change":610,"volume":846,"transactions":9,"vwap":1086},"2026-04-16",20.92,20.83,20.893,0.064,{"date":1089,"open":1085,"high":1090,"low":1091,"close":1092,"change":707,"percent_change":256,"volume":1093,"transactions":9,"vwap":1092},"2026-04-15",20.87,20.68,20.829,43400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":257,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",20.64,20.82,0.87,24500,{"date":1101,"open":1102,"high":1096,"low":1103,"close":1096,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-04-13",20.27,20.26,0.359,1.77,43700,{"date":1108,"open":1109,"high":1110,"low":1102,"close":1111,"change":1112,"percent_change":648,"volume":1113,"transactions":9,"vwap":1111},"2026-04-10",20.4,20.51,20.281,-0.019,13600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":680,"volume":1113,"transactions":9,"vwap":1119},"2026-04-09",20.33,20.379,20.225,20.3,-0.052,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-08",20.49,20.22,20.352,0.652,3.31,57400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":863,"volume":1135,"transactions":9,"vwap":1132},"2026-04-07",19.69,19.7,19.48,-0.044,24200,{"date":1137,"open":1138,"high":1138,"low":1132,"close":1139,"change":1140,"percent_change":472,"volume":1141,"transactions":9,"vwap":1139},"2026-04-06",19.82,19.744,0.057,19700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":932,"volume":1148,"transactions":9,"vwap":1145},"2026-04-02",19.41,19.687,19.4,0.077,37200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":840,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",19.815,19.37,19.61,0.62,63000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":437,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-31",19.12,19.52,19.49,2.8,31000,{"date":1164,"open":1165,"high":1165,"low":26,"close":1166,"change":277,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",19.27,18.96,-0.68,16500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":859,"transactions":9,"vwap":1173},"2026-03-27",19.24,19.08,19.09,-0.262,-1.35,{"date":1177,"open":1178,"high":1131,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-26",19.57,19.352,-0.383,-1.94,3900,{"date":1184,"open":1185,"high":1138,"low":1185,"close":1186,"change":285,"percent_change":893,"volume":1187,"transactions":9,"vwap":1186},"2026-03-25",19.72,19.735,6000,{"date":1189,"open":1190,"high":1131,"low":1190,"close":1178,"change":277,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1178},"2026-03-24",19.505,-0.66,45500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1132,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1132},"2026-03-23",19.67,19.839,19.64,0.33,1.7,7400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1152,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1152},"2026-03-20",19.65,19.32,-0.329,-1.67,9200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":655,"volume":782,"transactions":9,"vwap":1212},"2026-03-19",19.44,19.775,19.699,0.029,{"date":1215,"open":1216,"high":1216,"low":1195,"close":1195,"change":1217,"percent_change":1218,"volume":803,"transactions":9,"vwap":1195},"2026-03-18",19.87,-0.264,-1.32,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":381,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",19.92,20.07,19.89,19.934,0.114,9500,{"date":1228,"open":1229,"high":1221,"low":1230,"close":1138,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1138},"2026-03-16",19.86,19.46,0.203,1.03,44000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":672,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",19.73,19.81,19.58,19.617,-0.013,4500,{"date":1243,"open":1223,"high":1223,"low":1244,"close":1244,"change":237,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",19.63,-2.19,9700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1222,"change":1252,"percent_change":191,"volume":1253,"transactions":9,"vwap":1222},"2026-03-11",20.059999,20.09,19.91,0.01,8400,{"date":1255,"open":1256,"high":1257,"low":1249,"close":1249,"change":1258,"percent_change":851,"volume":1259,"transactions":9,"vwap":1249},"2026-03-10",20.16,20.295,-0.123,20600,{"date":1261,"open":1262,"high":1124,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":715,"transactions":9,"vwap":1264},"2026-03-09",19.83,19.645,20.183,0.093,0.46,{"date":1268,"open":1269,"high":1270,"low":1216,"close":1250,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1250},"2026-03-06",20.030001,20.13,-0.14,-0.69,18700,{"date":1275,"open":1276,"high":1277,"low":1270,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",20.35,20.48,20.23,-0.32,-1.56,8200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":871,"percent_change":132,"volume":1287,"transactions":9,"vwap":1286},"2026-03-04",20.46,20.59,20.55,60200,{"date":1289,"open":1119,"high":1290,"low":1291,"close":1292,"change":649,"percent_change":1293,"volume":727,"transactions":9,"vwap":1292},"2026-03-03",20.47,20,20.39,-1.92,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1028,"change":862,"percent_change":640,"volume":1298,"transactions":9,"vwap":1028},"2026-03-02",20.56,20.81,36200,{"date":1300,"open":1097,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":833,"volume":1305,"transactions":9,"vwap":1303},"2026-02-27",20.95,20.76,20.84,-0.21,283100,{"date":1307,"open":1035,"high":1035,"low":1308,"close":1056,"change":1024,"percent_change":995,"volume":1309,"transactions":9,"vwap":1056},"2026-02-26",20.86,15200,{"date":1311,"open":1308,"high":1312,"low":1308,"close":1312,"change":1313,"percent_change":1098,"volume":1182,"transactions":9,"vwap":1312},"2026-02-25",20.992,0.181,{"date":1315,"open":1302,"high":1022,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1030,"transactions":9,"vwap":1317},"2026-02-24",20.75,20.811,0.171,0.83,{"date":1321,"open":1085,"high":1085,"low":1322,"close":1096,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1096},"2026-02-23",20.57,-0.27,-1.29,11300,{"date":1327,"open":1297,"high":1014,"low":1297,"close":1328,"change":955,"percent_change":147,"volume":1329,"transactions":9,"vwap":1328},"2026-02-20",20.91,14900,{"date":1331,"open":1028,"high":1085,"low":1332,"close":1085,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1085},"2026-02-19",20.7,-0.065,-0.31,17100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":52,"volume":1342,"transactions":9,"vwap":1340},"2026-02-18",20.8,20.975,20.895,0.101,2500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":640,"volume":1350,"transactions":9,"vwap":1348},"2026-02-17",20.73,20.839,20.61,20.794,-0.049,10600,{"date":1352,"open":1353,"high":1301,"low":1347,"close":1354,"change":1355,"percent_change":23,"volume":1356,"transactions":9,"vwap":1354},"2026-02-13",20.66,20.843,0.183,25000,{"date":1358,"open":1034,"high":1359,"low":1360,"close":1353,"change":1361,"percent_change":1362,"volume":1226,"transactions":9,"vwap":1353},"2026-02-12",21.058001,20.62,-0.367,-1.75,{"date":1364,"open":1365,"high":1035,"low":1029,"close":1366,"change":1367,"percent_change":257,"volume":807,"transactions":9,"vwap":1366},"2026-02-11",21.040001,21.027,0.037,{"date":1369,"open":1370,"high":1041,"low":1048,"close":1371,"change":1008,"percent_change":845,"volume":942,"transactions":9,"vwap":1371},"2026-02-10",21.014,20.99,{"date":1373,"open":1374,"high":1027,"low":1297,"close":1014,"change":1375,"percent_change":1266,"volume":1060,"transactions":9,"vwap":1014},"2026-02-09",20.88,0.095,{"date":1377,"open":1347,"high":1378,"low":1347,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-06",20.875,0.487,2.39,20400,{"date":1383,"open":1292,"high":1384,"low":1119,"close":1385,"change":1386,"percent_change":1272,"volume":1387,"transactions":9,"vwap":1385},"2026-02-05",20.593,20.388,-0.142,13200,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":417,"volume":1394,"transactions":9,"vwap":1392},"2026-02-04",20.71,20.442,20.53,0.039,5300,{"date":1396,"open":1049,"high":1049,"low":1292,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-03",20.491,-0.323,-1.55,49900,{"date":1402,"open":1360,"high":1403,"low":1360,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-02",20.98,20.814,0.133,0.64,61300,{"date":1409,"open":1085,"high":1308,"low":1410,"close":1411,"change":832,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-30",20.65,20.681,-1.06,48000,{"date":1415,"open":1056,"high":1056,"low":1332,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-29",20.903,-0.097,-0.46,12400,{"date":1421,"open":1048,"high":1071,"low":1020,"close":1027,"change":256,"percent_change":417,"volume":1422,"transactions":9,"vwap":1027},"2026-01-28",130500,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1048,"change":191,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1048},"2026-01-27",21.01,20.915,0.24,3500,{"date":1430,"open":1297,"high":1431,"low":1297,"close":1328,"change":1432,"percent_change":656,"volume":1433,"transactions":9,"vwap":1328},"2026-01-26",21.065001,0.14,33800,{"date":1435,"open":1374,"high":1374,"low":1436,"close":1437,"change":672,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-23",20.715,20.77,-0.34,49300,{"date":1441,"open":1049,"high":1090,"low":1049,"close":1303,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1303},"2026-01-22",0.144,0.7,22500,{"date":1446,"open":1277,"high":1302,"low":1277,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-21",20.696,0.256,1.25,35500,{"date":1452,"open":1453,"high":1453,"low":1292,"close":1454,"change":1279,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-20",20.74,20.44,-1.54,18000,{"date":1458,"open":1049,"high":1338,"low":1453,"close":1302,"change":1252,"percent_change":191,"volume":1459,"transactions":9,"vwap":1302},"2026-01-16",7900,{"date":1461,"open":1090,"high":1090,"low":1453,"close":1316,"change":858,"percent_change":437,"volume":1462,"transactions":9,"vwap":1316},"2026-01-15",65000,{"date":1464,"open":1465,"high":1096,"low":1466,"close":1096,"change":765,"percent_change":295,"volume":819,"transactions":9,"vwap":1096},"2026-01-14",20.63,20.54,{"date":1468,"open":1297,"high":1297,"low":1469,"close":1470,"change":277,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",20.635,20.662,-0.63,24700,{"date":1474,"open":1316,"high":1085,"low":1475,"close":1476,"change":1477,"percent_change":22,"volume":1478,"transactions":9,"vwap":1476},"2026-01-12",20.69,20.792,0.041,10700,{"date":1480,"open":1481,"high":1049,"low":1481,"close":1482,"change":858,"percent_change":437,"volume":1483,"transactions":9,"vwap":1482},"2026-01-09",20.67,20.751,30500,{"date":1485,"open":1486,"high":1353,"low":1486,"close":1487,"change":1488,"percent_change":1271,"volume":789,"transactions":9,"vwap":1487},"2026-01-08",20.563,20.641,-0.029,{"date":1490,"open":1297,"high":1297,"low":1491,"close":1481,"change":1271,"percent_change":312,"volume":942,"transactions":9,"vwap":1481},"2026-01-07",20.661,{"date":1493,"open":1494,"high":1303,"low":1494,"close":1297,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1297},"2026-01-06",20.58,0.265,1.29,16900,{"date":1499,"open":1500,"high":1353,"low":1500,"close":1501,"change":1502,"percent_change":137,"volume":1503,"transactions":9,"vwap":1501},"2026-01-05",20.37,20.545,0.135,43000,{"date":1505,"open":1116,"high":1506,"low":1124,"close":1506,"change":840,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-02",20.41,0.59,33200,{"date":1510,"open":1506,"high":1506,"low":1511,"close":1512,"change":672,"percent_change":1438,"volume":1513,"transactions":9,"vwap":1512},"2025-12-31",20.17,20.29,35900,{"date":1515,"open":1290,"high":1290,"low":1516,"close":1517,"change":1323,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",20.34,20.36,-1.31,27000,{"date":1521,"open":1410,"high":1437,"low":1522,"close":1465,"change":208,"percent_change":208,"volume":1523,"transactions":9,"vwap":1465},"2025-12-29",20.5,96000,{"date":1525,"open":1332,"high":1526,"low":1322,"close":1465,"change":1527,"percent_change":648,"volume":1528,"transactions":9,"vwap":1465},"2025-12-26",20.745,-0.018,59500,{"date":1530,"open":1285,"high":951,"low":1531,"close":1532,"change":1058,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-24",20.587,20.648,0.42,20700,{"date":1536,"open":1522,"high":1494,"low":1522,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-23",20.561,0.043,0.21,13400,{"date":1542,"open":1543,"high":1543,"low":1277,"close":1544,"change":1545,"percent_change":818,"volume":1546,"transactions":9,"vwap":1544},"2025-12-22",22.42,20.518,0.138,183800,{"date":1548,"open":1549,"high":1454,"low":1550,"close":1551,"change":1009,"percent_change":1552,"volume":901,"transactions":9,"vwap":1551},"2025-12-19",20.375,20.343,20.38,0.44,{"date":1554,"open":1103,"high":1555,"low":1556,"close":1512,"change":1557,"percent_change":1232,"volume":1558,"transactions":9,"vwap":1512},"2025-12-18",20.32,20.19,0.207,11500,{"date":1560,"open":1276,"high":1276,"low":1222,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-17",20.083,-0.187,-0.92,3600,{"date":1566,"open":1567,"high":1119,"low":1103,"close":1102,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1102},"2025-12-16",20.28,-0.077,-0.38,10100,{"date":1572,"open":1573,"high":1573,"low":1555,"close":1574,"change":1575,"percent_change":955,"volume":1576,"transactions":9,"vwap":1574},"2025-12-15",20.395,20.347,0.017,4900,{"date":1578,"open":1347,"high":1347,"low":1555,"close":1116,"change":640,"percent_change":1579,"volume":1456,"transactions":9,"vwap":1116},"2025-12-12",-1.17,{"date":1581,"open":1522,"high":1360,"low":1522,"close":1322,"change":619,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1322},"2025-12-11",0.75,6800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":381,"volume":1564,"transactions":9,"vwap":1589},"2025-12-10",20.31,20.493,20.285,20.417,0.117,{"date":1592,"open":1555,"high":1500,"low":1593,"close":1119,"change":112,"percent_change":862,"volume":877,"transactions":9,"vwap":1119},"2025-12-09",20.284,{"date":1595,"open":1290,"high":1290,"low":1119,"close":1586,"change":295,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1586},"2025-12-08",-0.54,9400,{"date":1599,"open":1276,"high":1522,"low":1276,"close":1600,"change":845,"percent_change":52,"volume":1068,"transactions":9,"vwap":1600},"2025-12-05",20.42,{"date":1602,"open":1119,"high":1109,"low":1119,"close":1555,"change":1603,"percent_change":107,"volume":1604,"transactions":9,"vwap":1555},"2025-12-04",0.013,11100,{"date":1606,"open":1555,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":122,"volume":1081,"transactions":9,"vwap":1609},"2025-12-03",20.329,20.21,20.307,0.051,{"date":1612,"open":1555,"high":1555,"low":1613,"close":1614,"change":955,"percent_change":127,"volume":708,"transactions":9,"vwap":1614},"2025-12-02",20.2,20.256,{"date":1616,"open":1617,"high":1567,"low":1617,"close":1618,"change":1619,"percent_change":446,"volume":1620,"transactions":9,"vwap":1618},"2025-12-01",20.12,20.176,-0.084,34400,{"date":1622,"open":1608,"high":1103,"low":1623,"close":1103,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1103},"2025-11-28",20.14,0.045,0.22,800,{"date":1628,"open":1556,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":159,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",20.25,20.185,20.215,0.148,7200,{"date":1635,"open":1262,"high":1222,"low":1262,"close":1636,"change":713,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-25",20.066999,1.22,3700,{"date":1640,"open":1641,"high":1223,"low":1642,"close":1643,"change":1644,"percent_change":1443,"volume":1645,"transactions":9,"vwap":1643},"2025-11-24",19.79,19.77,19.826,0.137,189400,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-21",19.47,19.75,19.689,0.309,1.59,4300,{"date":1655,"open":1216,"high":1656,"low":1152,"close":1657,"change":1658,"percent_change":1659,"volume":990,"transactions":9,"vwap":1657},"2025-11-20",19.88,19.38,-0.276,-1.4,{"date":1661,"open":1662,"high":1195,"low":1662,"close":1663,"change":1664,"percent_change":672,"volume":1665,"transactions":9,"vwap":1663},"2025-11-19",19.589,19.656,-0.014,4100,{"date":1667,"open":1668,"high":1185,"low":1669,"close":1195,"change":672,"percent_change":745,"volume":1670,"transactions":9,"vwap":1195},"2025-11-18",19.66,19.56,7100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-17",19.95,19.98,19.697,19.74,-0.291,-1.45,28100,{"date":1681,"open":1291,"high":1682,"low":1291,"close":1683,"change":1684,"percent_change":1685,"volume":1558,"transactions":9,"vwap":1683},"2025-11-14",20.11,20.031,-0.129,-0.64,{"date":1687,"open":1555,"high":1555,"low":1688,"close":1256,"change":245,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1256},"2025-11-13",20.1,{"date":1690,"open":1691,"high":1454,"low":1517,"close":1517,"change":1575,"percent_change":955,"volume":1692,"transactions":9,"vwap":1517},"2025-11-12",20.383,13100,{"date":1694,"open":1116,"high":1550,"low":1567,"close":1550,"change":1695,"percent_change":858,"volume":1696,"transactions":9,"vwap":1550},"2025-11-11",0.023,900,{"date":1698,"open":1119,"high":1516,"low":1699,"close":1555,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1555},"2025-11-10",20.233,0.235,1.17,5600,{"date":1704,"open":1291,"high":1705,"low":1656,"close":1705,"change":1706,"percent_change":142,"volume":867,"transactions":9,"vwap":1705},"2025-11-07",20.084999,0.065,{"date":1708,"open":1709,"high":1124,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1030,"transactions":9,"vwap":1710},"2025-11-06",20.18,20.02,-0.255,-1.26,{"date":1714,"open":1256,"high":1567,"low":1256,"close":1715,"change":285,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-05",20.275,0.82,15500,{"date":1719,"open":1124,"high":1720,"low":1222,"close":1682,"change":245,"percent_change":1052,"volume":1721,"transactions":9,"vwap":1682},"2025-11-04",20.227,21000,{"date":1723,"open":1600,"high":1600,"low":1124,"close":1586,"change":208,"percent_change":208,"volume":1135,"transactions":9,"vwap":1586},"2025-11-03",{"date":1725,"open":1516,"high":1726,"low":1629,"close":1586,"change":256,"percent_change":22,"volume":1727,"transactions":9,"vwap":1586},"2025-10-31",20.365,7000,{"date":1729,"open":1567,"high":1730,"low":1102,"close":1102,"change":1271,"percent_change":1272,"volume":1731,"transactions":9,"vwap":1102},"2025-10-30",20.416,10400,{"date":1733,"open":1296,"high":1347,"low":1500,"close":1506,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1506},"2025-10-29",-0.191,-0.93,36700,{"date":1738,"open":1285,"high":1739,"low":1494,"close":1740,"change":1112,"percent_change":648,"volume":1741,"transactions":9,"vwap":1740},"2025-10-28",20.631,20.601,11200,{"date":1743,"open":1322,"high":1410,"low":1322,"close":1360,"change":380,"percent_change":1744,"volume":1534,"transactions":9,"vwap":1360},"2025-10-27",0.63,{"date":1746,"open":1747,"high":1747,"low":1123,"close":1123,"change":1009,"percent_change":1552,"volume":1597,"transactions":9,"vwap":1123},"2025-10-24",20.567,{"date":1749,"open":1551,"high":1750,"low":1586,"close":1109,"change":858,"percent_change":1751,"volume":1226,"transactions":9,"vwap":1109},"2025-10-23",20.439,0.54,{"date":1753,"open":1109,"high":1754,"low":1511,"close":1512,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1512},"2025-10-22",20.481,-0.145,-0.71,7600,{"date":1759,"open":1517,"high":1760,"low":1517,"close":1761,"change":256,"percent_change":22,"volume":1762,"transactions":9,"vwap":1761},"2025-10-21",20.479,20.435,35300,{"date":1764,"open":1512,"high":1506,"low":1512,"close":1573,"change":285,"percent_change":1716,"volume":1325,"transactions":9,"vwap":1573},"2025-10-20",{"date":1766,"open":1269,"high":1278,"low":1269,"close":1278,"change":955,"percent_change":127,"volume":1135,"transactions":9,"vwap":1278},"2025-10-17",{"date":1768,"open":1769,"high":1770,"low":1249,"close":1771,"change":1772,"percent_change":600,"volume":1692,"transactions":9,"vwap":1771},"2025-10-16",20.43,20.45,20.15,-0.06,{"date":1774,"open":1769,"high":1454,"low":1511,"close":1608,"change":1775,"percent_change":364,"volume":1776,"transactions":9,"vwap":1608},"2025-10-15",-0.037,165400,{"date":1778,"open":1779,"high":1116,"low":1779,"close":1780,"change":1393,"percent_change":417,"volume":1781,"transactions":9,"vwap":1780},"2025-10-14",20.049999,20.247,1700,{"date":1783,"open":1623,"high":1784,"low":1688,"close":1785,"change":1786,"percent_change":1496,"volume":1762,"transactions":9,"vwap":1785},"2025-10-13",20.258,20.208,0.258,{"date":1788,"open":1109,"high":1789,"low":1790,"close":1673,"change":237,"percent_change":1791,"volume":997,"transactions":9,"vwap":1673},"2025-10-10",20.449,19.941,-2.16,{"date":1793,"open":1794,"high":1794,"low":1116,"close":1292,"change":1271,"percent_change":1167,"volume":1795,"transactions":9,"vwap":1292},"2025-10-09",20.527,42400,{"date":1797,"open":1454,"high":1392,"low":1798,"close":1392,"change":22,"percent_change":323,"volume":1799,"transactions":9,"vwap":1392},"2025-10-08",20.415,8900,{"date":1801,"open":1466,"high":1802,"low":1116,"close":1116,"change":863,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1116},"2025-10-07",20.559,-1.07,41600,{"date":1806,"open":1096,"high":1096,"low":1284,"close":1286,"change":1624,"percent_change":1625,"volume":1807,"transactions":9,"vwap":1286},"2025-10-06",12900,{"date":1809,"open":1277,"high":1347,"low":1810,"close":1811,"change":1073,"percent_change":655,"volume":1060,"transactions":9,"vwap":1811},"2025-10-03",20.471,20.505,{"date":1813,"open":1769,"high":1123,"low":1500,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-02",20.475,0.105,0.52,5700,{"date":1819,"open":1551,"high":1109,"low":1102,"close":1500,"change":256,"percent_change":22,"volume":1820,"transactions":9,"vwap":1500},"2025-10-01",6600,{"date":1822,"open":1278,"high":1116,"low":1511,"close":1116,"change":1009,"percent_change":1552,"volume":1002,"transactions":9,"vwap":1116},"2025-09-30",{"date":1824,"open":1103,"high":1103,"low":1771,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-29",20.24,0.121,0.6,16300,{"date":1830,"open":1250,"high":1709,"low":1831,"close":1832,"change":1545,"percent_change":620,"volume":1833,"transactions":9,"vwap":1832},"2025-09-26",20.025,20.119,23800,{"date":1835,"open":1269,"high":1836,"low":1673,"close":1837,"change":1838,"percent_change":802,"volume":1839,"transactions":9,"vwap":1837},"2025-09-25",20.08,19.981,-0.149,15300,{"date":1841,"open":1102,"high":1102,"low":1688,"close":1270,"change":1842,"percent_change":802,"volume":1843,"transactions":9,"vwap":1270},"2025-09-24",-0.151,11000,{"date":1845,"open":1277,"high":1277,"low":1111,"close":1111,"change":1619,"percent_change":446,"volume":1478,"transactions":9,"vwap":1111},"2025-09-23",{"date":1847,"open":1512,"high":1551,"low":1103,"close":1726,"change":765,"percent_change":295,"volume":1828,"transactions":9,"vwap":1726},"2025-09-22",{"date":1849,"open":1769,"high":1769,"low":1555,"close":1850,"change":775,"percent_change":663,"volume":1182,"transactions":9,"vwap":1850},"2025-09-19",20.387,{"date":1852,"open":1522,"high":1522,"low":1506,"close":1853,"change":1375,"percent_change":1854,"volume":1576,"transactions":9,"vwap":1853},"2025-09-18",20.425,0.47,{"date":1856,"open":1629,"high":1109,"low":1608,"close":1116,"change":1706,"percent_change":142,"volume":1857,"transactions":9,"vwap":1116},"2025-09-17",3400,{"date":1859,"open":1116,"high":1116,"low":1511,"close":1860,"change":585,"percent_change":1861,"volume":1335,"transactions":9,"vwap":1860},"2025-09-16",20.265,-0.15,{"date":1863,"open":1276,"high":1551,"low":1102,"close":1257,"change":1864,"percent_change":672,"volume":1309,"transactions":9,"vwap":1257},"2025-09-15",-0.015,{"date":1866,"open":1500,"high":1500,"low":1119,"close":1586,"change":1867,"percent_change":1037,"volume":1068,"transactions":9,"vwap":1586},"2025-09-12",-0.12,{"date":1869,"open":1103,"high":1284,"low":1103,"close":1769,"change":1625,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1769},"2025-09-11",1.09,39500,{"date":1873,"open":1567,"high":1555,"low":1608,"close":1608,"change":1874,"percent_change":245,"volume":1030,"transactions":9,"vwap":1608},"2025-09-10",-0.04,{"date":1876,"open":1512,"high":1512,"low":1877,"close":1629,"change":1878,"percent_change":640,"volume":1879,"transactions":9,"vwap":1629},"2025-09-09",20.206,-0.048,1800,{"date":1881,"open":1102,"high":1586,"low":1629,"close":1882,"change":1883,"percent_change":437,"volume":733,"transactions":9,"vwap":1882},"2025-09-08",20.298,0.108,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1556,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1556},"2025-09-05",20.309,20.132,0.111,0.55,15400,{"date":1892,"open":1710,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":456,"volume":1897,"transactions":9,"vwap":1895},"2025-09-04",20.139,19.96,20.079,0.089,14800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":499,"volume":1904,"transactions":9,"vwap":1901},"2025-09-03",19.961,19.99,19.915,-0.003,3100,{"date":1906,"open":1894,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1907},"2025-09-02",19.993,19.875,-0.157,-0.78,5900,{"date":1913,"open":1102,"high":1102,"low":1771,"close":1771,"change":364,"percent_change":1914,"volume":1817,"transactions":9,"vwap":1771},"2025-08-29",-0.89,{"date":1916,"open":1629,"high":1116,"low":1124,"close":1116,"change":1917,"percent_change":1154,"volume":917,"transactions":9,"vwap":1116},"2025-08-28",0.126,{"date":1919,"open":1920,"high":1921,"low":1682,"close":1921,"change":1073,"percent_change":655,"volume":766,"transactions":9,"vwap":1921},"2025-08-27",20.135,20.204,{"date":1923,"open":1511,"high":1630,"low":1270,"close":1924,"change":1925,"percent_change":1926,"volume":1350,"transactions":9,"vwap":1924},"2025-08-26",20.174,0.034,0.17,{"date":1928,"open":1116,"high":1116,"low":1623,"close":1623,"change":1304,"percent_change":739,"volume":985,"transactions":9,"vwap":1623},"2025-08-25",{"date":1930,"open":1931,"high":1932,"low":1931,"close":1276,"change":610,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1276},"2025-08-22",20.129,20.445,1.55,5100,{"date":1936,"open":1779,"high":1617,"low":1269,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-21",20.040001,-0.094,-0.47,7300,{"date":1942,"open":1249,"high":1623,"low":1249,"close":1943,"change":1944,"percent_change":1008,"volume":1945,"transactions":9,"vwap":1943},"2025-08-20",20.134,0.004,3300,{"date":1947,"open":1511,"high":1556,"low":1682,"close":1270,"change":585,"percent_change":1861,"volume":1394,"transactions":9,"vwap":1270},"2025-08-19",{"date":1949,"open":1682,"high":1709,"low":1250,"close":1256,"change":1706,"percent_change":142,"volume":1950,"transactions":9,"vwap":1256},"2025-08-18",3000,{"date":1952,"open":1709,"high":1709,"low":1249,"close":1953,"change":498,"percent_change":499,"volume":1954,"transactions":9,"vwap":1953},"2025-08-15",20.094999,195800,{"date":1956,"open":1617,"high":1957,"low":1958,"close":1688,"change":1959,"percent_change":1960,"volume":1060,"transactions":9,"vwap":1688},"2025-08-14",20.149,20.034,-0.085,-0.42,{"date":1962,"open":1270,"high":1556,"low":1250,"close":1630,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1630},"2025-08-13",0.187,0.94,41000,{"date":1967,"open":1641,"high":1968,"low":1641,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-12",20.01,19.998,0.253,1.28,35700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":237,"volume":1979,"transactions":9,"vwap":1977},"2025-08-11",19.84,19.9,19.745,-0.087,22000,{"date":1981,"open":1262,"high":1982,"low":1262,"close":1983,"change":1984,"percent_change":1854,"volume":1696,"transactions":9,"vwap":1983},"2025-08-08",19.862,19.832,0.092,{"date":1986,"open":1976,"high":1987,"low":1195,"close":1676,"change":1988,"percent_change":380,"volume":1989,"transactions":9,"vwap":1676},"2025-08-07",19.93,0.025,18500,{"date":1991,"open":1195,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1427,"volume":1996,"transactions":9,"vwap":1994},"2025-08-06",19.719,19.665,19.715,0.047,2400,{"date":1998,"open":1999,"high":1138,"low":1668,"close":2000,"change":1772,"percent_change":600,"volume":2001,"transactions":9,"vwap":2000},"2025-08-05",19.76,19.668,13300,{"date":2003,"open":2004,"high":1236,"low":2004,"close":2005,"change":472,"percent_change":267,"volume":1068,"transactions":9,"vwap":2005},"2025-08-04",19.59,19.728,{"date":2007,"open":1160,"high":1160,"low":2008,"close":2009,"change":1386,"percent_change":2010,"volume":1093,"transactions":9,"vwap":2009},"2025-08-01",19.328,19.438,-0.73,{"date":2012,"open":1203,"high":1676,"low":1238,"close":1238,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1238},"2025-07-31",-0.16,-0.81,31100,{"date":2017,"open":1975,"high":2018,"low":1676,"close":1676,"change":648,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1676},"2025-07-30",19.899,-0.45,9100,{"date":2022,"open":1656,"high":1656,"low":1237,"close":1262,"change":2023,"percent_change":398,"volume":2024,"transactions":9,"vwap":1262},"2025-07-29",-0.104,101400,{"date":2026,"open":2027,"high":2028,"low":1251,"close":1224,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1224},"2025-07-28",19.949,20.023001,-0.121,-0.6,13900,{"date":2033,"open":1269,"high":1222,"low":1216,"close":2034,"change":2035,"percent_change":585,"volume":2036,"transactions":9,"vwap":2034},"2025-07-25",20.055,-0.006,28800,{"date":2038,"open":1937,"high":1256,"low":2039,"close":2040,"change":2041,"percent_change":663,"volume":2042,"transactions":9,"vwap":2040},"2025-07-24",19.97,20.061001,-0.039,79900,{"date":2044,"open":1987,"high":1688,"low":1229,"close":1688,"change":995,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1688},"2025-07-23",1.41,54600,{"date":2048,"open":1999,"high":1138,"low":1236,"close":1138,"change":1140,"percent_change":472,"volume":2049,"transactions":9,"vwap":1138},"2025-07-22",2300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":1575,"percent_change":1009,"volume":789,"transactions":9,"vwap":2054},"2025-07-21",19.78,19.926,19.763,{"date":2056,"open":1237,"high":1237,"low":2057,"close":2058,"change":2059,"percent_change":1323,"volume":1342,"transactions":9,"vwap":2058},"2025-07-18",19.711,19.746,-0.054,{"date":2061,"open":1203,"high":2062,"low":1203,"close":2062,"change":1502,"percent_change":620,"volume":1342,"transactions":9,"vwap":2062},"2025-07-17",19.8,{"date":2064,"open":2065,"high":2066,"low":2065,"close":1993,"change":2067,"percent_change":995,"volume":2068,"transactions":9,"vwap":1993},"2025-07-16",19.553,19.676,0.055,44200,{"date":2070,"open":1237,"high":1237,"low":1153,"close":1153,"change":1861,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1153},"2025-07-15",-0.76,16200,{"date":2074,"open":1131,"high":1999,"low":1131,"close":1999,"change":2075,"percent_change":257,"volume":1731,"transactions":9,"vwap":1999},"2025-07-14",0.035,{"date":2077,"open":1229,"high":1229,"low":2078,"close":2079,"change":663,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-11",19.68,19.725,-0.95,21900,{"date":2083,"open":1987,"high":2084,"low":1262,"close":1902,"change":1706,"percent_change":1198,"volume":2085,"transactions":9,"vwap":1902},"2025-07-10",19.977,103800,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":122,"volume":1727,"transactions":9,"vwap":2090},"2025-07-09",19.94,19.805,19.85,0.049,{"date":2093,"open":1237,"high":2094,"low":1649,"close":2095,"change":1610,"percent_change":2096,"volume":1478,"transactions":9,"vwap":2095},"2025-07-08",19.861,19.801,0.26,{"date":2098,"open":1976,"high":1987,"low":2099,"close":1649,"change":1861,"percent_change":551,"volume":2100,"transactions":9,"vwap":1649},"2025-07-07",19.683,66800,{"date":2102,"open":1216,"high":1674,"low":2090,"close":1976,"change":655,"percent_change":2103,"volume":1030,"transactions":9,"vwap":1976},"2025-07-03",0.76,{"date":2105,"open":1131,"high":1641,"low":1668,"close":1649,"change":1333,"percent_change":688,"volume":2106,"transactions":9,"vwap":1649},"2025-07-02",125200,{"date":2108,"open":1649,"high":1262,"low":1185,"close":1151,"change":1988,"percent_change":380,"volume":2109,"transactions":9,"vwap":1151},"2025-07-01",27600,{"date":2111,"open":1236,"high":1641,"low":1668,"close":1641,"change":417,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1641},"2025-06-30",0.97,30600,{"date":2115,"open":1197,"high":2116,"low":1669,"close":2117,"change":2118,"percent_change":380,"volume":2119,"transactions":9,"vwap":2117},"2025-06-27",19.71,19.6,0.026,49000,{"date":2121,"open":2122,"high":1238,"low":2123,"close":2124,"change":1024,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-26",19.54,19.527,19.574,0.3,56400,{"date":2128,"open":2129,"high":2130,"low":1160,"close":2131,"change":2132,"percent_change":2133,"volume":2001,"transactions":9,"vwap":2131},"2025-06-25",19.51,19.559,19.516,-0.114,-0.58,{"date":2135,"open":1669,"high":1244,"low":1230,"close":1244,"change":472,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1244},"2025-06-24",1.5,33500,{"date":2139,"open":2140,"high":2141,"low":1158,"close":2142,"change":2143,"percent_change":2144,"volume":761,"transactions":9,"vwap":2142},"2025-06-23",19.16,19.36,19.34,0.164,0.86,{"date":2146,"open":1230,"high":1230,"low":2147,"close":2148,"change":2059,"percent_change":200,"volume":2149,"transactions":9,"vwap":2148},"2025-06-20",19.14,19.176,5800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1772,"volume":2157,"transactions":9,"vwap":2155},"2025-06-18",19.333,19.335,19.22,19.23,-0.011,31200,{"date":2159,"open":2160,"high":2160,"low":2154,"close":2161,"change":2162,"percent_change":2163,"volume":1965,"transactions":9,"vwap":2161},"2025-06-17",19.368,19.241,-0.198,-1.02,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":102,"volume":1692,"transactions":9,"vwap":2169},"2025-06-16",19.508,19.515,19.42,19.439,0.194,{"date":2172,"open":2173,"high":2173,"low":1171,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-06-13",19.39,19.245,-0.335,-1.71,482300,{"date":2179,"open":1238,"high":1238,"low":2180,"close":1238,"change":609,"percent_change":2181,"volume":1558,"transactions":9,"vwap":1238},"2025-06-12",19.53,0.36,{"date":2183,"open":2184,"high":1153,"low":2129,"close":2129,"change":1664,"percent_change":672,"volume":2185,"transactions":9,"vwap":2129},"2025-06-11",19.55,62900,{"date":2187,"open":1159,"high":2188,"low":2189,"close":2188,"change":1624,"percent_change":371,"volume":1626,"transactions":9,"vwap":2188},"2025-06-10",19.524,19.45,{"date":2191,"open":1133,"high":2192,"low":2193,"close":2193,"change":707,"percent_change":191,"volume":1626,"transactions":9,"vwap":2193},"2025-06-09",19.481,19.479,{"date":2195,"open":2196,"high":2196,"low":2197,"close":1648,"change":840,"percent_change":1154,"volume":2198,"transactions":9,"vwap":1648},"2025-06-06",19.509,19.43,60600,{"date":2200,"open":1657,"high":2201,"low":2142,"close":2202,"change":2203,"percent_change":1271,"volume":1038,"transactions":9,"vwap":2202},"2025-06-05",19.456,19.35,-0.028,{"date":2205,"open":2206,"high":2168,"low":1152,"close":2207,"change":2208,"percent_change":1059,"volume":1692,"transactions":9,"vwap":2207},"2025-06-04",19.394,19.378,0.079,{"date":2210,"open":1171,"high":2211,"low":2212,"close":2211,"change":2091,"percent_change":122,"volume":761,"transactions":9,"vwap":2211},"2025-06-03",19.299,19.139,{"date":2214,"open":2215,"high":1146,"low":2216,"close":2217,"change":2218,"percent_change":472,"volume":2219,"transactions":9,"vwap":2217},"2025-06-02",19.15,19.1,19.25,0.056,109900,{"date":2221,"open":2222,"high":2223,"low":1172,"close":2224,"change":2225,"percent_change":1271,"volume":2226,"transactions":9,"vwap":2224},"2025-05-30",19.18,19.225,19.194,-0.026,8600,{"date":2228,"open":2155,"high":2155,"low":2140,"close":2154,"change":1610,"percent_change":788,"volume":2031,"transactions":9,"vwap":2154},"2025-05-29",{"date":2230,"open":2231,"high":1165,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-05-28",19.269,19.169,-0.166,-0.86,31700,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2153,"change":2240,"percent_change":82,"volume":2241,"transactions":9,"vwap":2153},"2025-05-27",19.21,19.349,0.255,6100,{"date":2243,"open":2244,"high":2245,"low":2244,"close":1172,"change":648,"percent_change":1939,"volume":2020,"transactions":9,"vwap":1172},"2025-05-23",18.99,19.13,{"date":2247,"open":1158,"high":2248,"low":2249,"close":2250,"change":1112,"percent_change":236,"volume":1633,"transactions":9,"vwap":2250},"2025-05-22",19.208,19.07,19.17,{"date":2252,"open":1152,"high":1657,"low":2250,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-21",19.189,-0.217,-1.12,11700,{"date":2258,"open":2259,"high":1210,"low":2260,"close":2261,"change":2262,"percent_change":840,"volume":2263,"transactions":9,"vwap":2261},"2025-05-20",19.392,19.361,19.406,0.024,33400,{"date":2265,"open":1165,"high":2168,"low":1165,"close":2266,"change":1575,"percent_change":1009,"volume":1540,"transactions":9,"vwap":2266},"2025-05-19",19.382,{"date":2268,"open":2269,"high":1146,"low":2270,"close":2271,"change":1706,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-16",19.28,19.275,19.365,0.34,12300,{"date":2275,"open":2154,"high":2276,"low":2250,"close":2276,"change":2143,"percent_change":2144,"volume":990,"transactions":9,"vwap":2276},"2025-05-15",19.3,{"date":2278,"open":1165,"high":2269,"low":1158,"close":2279,"change":2059,"percent_change":200,"volume":2280,"transactions":9,"vwap":2279},"2025-05-14",19.136,4700,{"date":2282,"open":2250,"high":2238,"low":1158,"close":2283,"change":256,"percent_change":1539,"volume":2284,"transactions":9,"vwap":2283},"2025-05-13",19.19,2900,{"date":2286,"open":2287,"high":1171,"low":2288,"close":2215,"change":932,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2215},"2025-05-12",19.11,18.95,2.08,32800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1488,"percent_change":1861,"volume":2297,"transactions":9,"vwap":2296},"2025-05-09",18.8,18.83,18.7,18.76,156400,{"date":2299,"open":2300,"high":26,"low":2301,"close":2301,"change":2091,"percent_change":2096,"volume":1200,"transactions":9,"vwap":2301},"2025-05-08",18.84,18.789,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":1533,"volume":1413,"transactions":9,"vwap":2305},"2025-05-07",18.71,18.74,18.63,0.078,{"date":2309,"open":2306,"high":2295,"low":2310,"close":2311,"change":2312,"percent_change":1334,"volume":746,"transactions":9,"vwap":2311},"2025-05-06",18.573,18.662,-0.058,{"date":2314,"open":2295,"high":2300,"low":2295,"close":2315,"change":464,"percent_change":863,"volume":2316,"transactions":9,"vwap":2315},"2025-05-05",18.72,31900,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-05-02",18.6,18.761,0.381,2.07,23500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2041,"percent_change":1304,"volume":2329,"transactions":9,"vwap":2328},"2025-05-01",18.47,18.49,18.38,88000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":1225,"percent_change":1154,"volume":2335,"transactions":9,"vwap":2333},"2025-04-30",18.116,18.419,18.02,8700,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":1815,"percent_change":381,"volume":1781,"transactions":9,"vwap":2339},"2025-04-29",18.17,18.305,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":932,"volume":2346,"transactions":9,"vwap":2343},"2025-04-28",18.07,18.2,18.030001,0.071,50500,{"date":2348,"open":2342,"high":2349,"low":2350,"close":2349,"change":416,"percent_change":1427,"volume":1799,"transactions":9,"vwap":2349},"2025-04-25",18.129,18.040001,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":1045,"volume":2356,"transactions":9,"vwap":2354},"2025-04-24",17.92,18.084999,0.261,5500,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1911,"transactions":9,"vwap":2361},"2025-04-23",17.99,17.75,17.824,0.174,0.99,{"date":180,"open":2365,"high":2366,"low":176,"close":2367,"change":1926,"percent_change":2112,"volume":1996,"transactions":9,"vwap":2367},17.48,17.69,17.65]