[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOGO":3,"homepage-market-summary":23,"stock-historical-LOGO":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LOGO","2026-10-05",{"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},"Alpha Brands Consumption Leaders ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.355,20.2094,0.1456,0.72,216.048885,22.835,18.369,4142.635808,44.5,341,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":144},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,105,110,115,120,125,130,135,139],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":16,"price":104,"is_up":11},"Healthcare","XLV",167.37,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.99,63.44,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",1.31,49.5,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":136,"etf":137,"change":108,"price":138,"is_up":11},"Utilities","XLU",39.97,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Comm Services","XLC",1.17,111.61,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":161,"name":162,"price":163,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":165,"page_size":166,"total_pages":165,"summary":167,"data":172},1,1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},7631,2602098.587808,2.26,"2025-05-28",[173,176,183,193,202,210,218,227,234,242,250,259,269,276,284,291,299,307,315,323,331,341,350,360,369,377,385,393,401,408,417,425,433,443,450,457,465,474,482,487,495,502,510,515,525,532,539,549,557,566,574,582,590,598,605,612,621,630,639,647,655,661,667,673,678,685,693,699,705,711,717,723,728,733,738,741,745,749,753,757,763,768,774,780,786,794,799,806,812,815,820,824,829,834,840,847,852,855,861,866,871,875,881,886,891,899,903,908,913,918,925,929,933,938,945,949,955,960,964,969,974,981,988,996,1004,1011,1018,1026,1032,1041,1048,1053,1057,1062,1069,1075,1079,1087,1092,1098,1105,1109,1117,1124,1129,1134,1139,1144,1147,1153,1161,1167,1172,1177,1184,1189,1195,1200,1205,1213,1218,1224,1229,1235,1239,1243,1249,1255,1259,1265,1270,1276,1281,1285,1293,1298,1302,1307,1314,1320,1322,1327,1331,1336,1341,1344,1350,1355,1361,1366,1373,1378,1382,1387,1393,1398,1404,1409,1414,1420,1427,1433,1438,1444,1448,1450,1455,1459,1463,1469,1472,1477,1482,1486,1489,1492,1497,1502,1507,1511,1518,1522,1526,1532,1537,1543,1549,1552,1557,1561,1566,1569,1576,1583,1590,1596,1602,1609,1613,1617,1622,1627,1632,1637,1642,1645,1649,1654,1659,1665,1668,1673,1677,1682,1688,1692,1698,1707,1713,1720,1724,1729,1734,1739,1743,1749,1755,1759,1764,1769,1774,1781,1785,1789,1793,1797,1801,1803,1808,1812,1817,1820,1823,1827,1830,1834,1838,1843,1849,1853,1856,1861,1866,1872,1875,1880,1886,1890,1892,1896,1902,1906,1910,1914,1917,1921,1926,1929,1933,1938,1941,1947,1954,1960,1962,1965,1971,1975,1978,1981,1984,1989,1992,1996,2000,2004,2008,2013,2016,2021,2027,2032,2038,2045,2048,2052,2059,2064,2071,2078,2083],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},24,20.3746,{"date":177,"open":14,"high":14,"low":14,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",0.0512,0.25,52.8514,17,20.2265,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.04,20.16,20.1582,-0.0127,-0.06,836.8514,22,20.1014,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.321,20.1709,-0.0529,-0.26,4857.8514,53,20.3159,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",20.2238,-0.0074,-0.04,36.8514,19,20.2344,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",20.2312,-0.2023,-0.99,64.8514,15,20.3084,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":208,"vwap":226},"2026-09-25",20.41,20.4501,20.4335,-0.0022,-0.01,397.8514,20.4317,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":216,"vwap":233},"2026-09-24",20.4357,0.0112,0.05,237.8514,20.4391,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":181,"vwap":241},"2026-09-23",20.47,20.4245,-0.1774,-0.86,894.3514,20.4672,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",20.6019,-0.0722,-0.35,12.8514,11,20.6309,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",20.64,20.6741,0.4007,1.98,637.8514,20,20.6117,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",20.27,20.32,20.2734,-0.1295,-0.63,2585.8514,36,20.2869,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":94,"volume":274,"transactions":181,"vwap":275},"2026-09-17",20.39,20.4029,0.1138,225.8514,20.388,{"date":277,"open":220,"high":220,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",20.2891,-0.0171,-0.08,273.8514,21,20.4091,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":181,"vwap":290},"2026-09-15",20.3062,-0.2488,-1.21,53.8514,20.3605,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":181,"vwap":298},"2026-09-14",20.59,20.555,0.11,0.54,211.7539,20.5827,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":45,"percent_change":304,"volume":305,"transactions":191,"vwap":306},"2026-09-11",20.42,20.46,20.445,0.89,746.7059,20.4369,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",20.265,-0.0821,-0.4,39.7059,16,20.3006,{"date":316,"open":317,"high":301,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":191,"vwap":322},"2026-09-09",20.405,20.3471,-0.2101,-1.02,692.7059,20.4041,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":282,"vwap":330},"2026-09-08",20.58,20.5572,-0.2278,-1.1,458.7059,20.5763,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",20.81,20.77,20.785,-0.19,-0.91,1541.7659,28,20.7774,{"date":342,"open":343,"high":344,"low":345,"close":344,"change":64,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",20.96,20.975,20.92,1.01,2252.7059,34,20.9853,{"date":351,"open":352,"high":334,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",20.76,20.745,20.765,0.035,0.17,2830.7059,37,20.7605,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",20.91,20.73,-0.305,-1.45,259.7059,14,20.8249,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":313,"vwap":376},"2026-08-31",21.02,21.035,-0.11,-0.52,421.7059,21.0209,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",21.145,0.015,0.07,125.7059,18,21.1272,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":181,"vwap":392},"2026-08-27",21.11,21.13,0.0071,0.03,548.2059,21.1105,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":189,"volume":399,"transactions":257,"vwap":400},"2026-08-26",21.14,21.09,21.1229,-0.0121,977.7059,21.1082,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":216,"vwap":407},"2026-08-25",21.135,0.06,0.28,129.7059,21.1363,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":358,"vwap":416},"2026-08-24",21.1,21.04,21.075,-0.09,-0.43,3626.6448,21.0754,{"date":418,"open":388,"high":419,"low":388,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":208,"vwap":424},"2026-08-21",21.19,21.165,0.125,0.59,919.7059,21.1582,{"date":426,"open":427,"high":427,"low":411,"close":411,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",21.22,-0.265,-1.24,1101.7059,27,21.1744,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",21.25,21.38,21.305,0.1903,0.9,3961.7059,25,21.297,{"date":444,"open":445,"high":419,"low":446,"close":446,"change":447,"percent_change":231,"volume":448,"transactions":257,"vwap":449},"2026-08-18",21.18,21.1147,0.0097,1202.7059,21.1836,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":198,"percent_change":454,"volume":455,"transactions":181,"vwap":456},"2026-08-17",21.21,21.105,-1.22,921.7059,21.1714,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":367,"vwap":464},"2026-08-14",21.39,21.365,-0.115,-0.54,455.7059,21.3946,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":38,"volume":472,"transactions":383,"vwap":473},"2026-08-13",21.44,21.52,21.36,21.48,0.185,2778.7059,21.5064,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":413,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",21.3699,21.295,-0.42,225.7059,13,21.3659,{"date":483,"open":467,"high":467,"low":484,"close":484,"change":404,"percent_change":405,"volume":485,"transactions":191,"vwap":486},"2026-08-11",21.385,292.7059,21.427,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",21.325,0.145,0.68,27.7059,10,21.2406,{"date":496,"open":445,"high":445,"low":497,"close":445,"change":498,"percent_change":499,"volume":500,"transactions":181,"vwap":501},"2026-08-07",21.16,0.3391,1.63,494.7059,21.1628,{"date":503,"open":504,"high":504,"low":333,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":208,"vwap":509},"2026-08-06",20.85,20.8409,-0.1991,-0.95,24859.7059,20.811,{"date":511,"open":387,"high":395,"low":411,"close":411,"change":512,"percent_change":413,"volume":513,"transactions":181,"vwap":514},"2026-08-05",-0.02,941.7059,21.1141,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",20.88,21.08,21.06,0.38,1.84,708.66752,12,21.0211,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":499,"volume":530,"transactions":523,"vwap":531},"2026-08-03",20.57,20.68,0.3315,208.7059,20.5695,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":422,"volume":537,"transactions":257,"vwap":538},"2026-07-31",20.15,20.3485,0.1197,220.7059,20.1216,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",20.0101,20.2288,19.99,0.1209,0.6,2272.7059,23,20.0439,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":429,"volume":555,"transactions":257,"vwap":556},"2026-07-29",20.2,20.34,20.1079,-0.2515,429.7059,20.2638,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":118,"volume":563,"transactions":564,"vwap":565},"2026-07-28",20.12,20.37,20.3594,0.1994,11207.7059,47,20.3424,{"date":567,"open":568,"high":568,"low":569,"close":186,"change":570,"percent_change":571,"volume":572,"transactions":313,"vwap":573},"2026-07-27",20.17,20.09,0.1553,0.78,732.667203,20.1195,{"date":575,"open":185,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":181,"vwap":581},"2026-07-24",20.1,20.0047,-0.0291,-0.15,739.7339,20.1341,{"date":583,"open":584,"high":569,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":257,"vwap":589},"2026-07-23",19.95,20.0338,-0.1543,-0.76,1047.7059,20.0477,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":282,"vwap":597},"2026-07-22",20.26,20.1881,-0.1203,-0.59,1936.7059,20.2406,{"date":599,"open":600,"high":217,"low":600,"close":217,"change":601,"percent_change":602,"volume":603,"transactions":191,"vwap":604},"2026-07-21",20.25,0.1589,0.79,1830.7339,20.2698,{"date":606,"open":261,"high":261,"low":607,"close":608,"change":609,"percent_change":198,"volume":610,"transactions":208,"vwap":611},"2026-07-20",20.14,20.1495,-0.052,2026.7059,20.1904,{"date":613,"open":614,"high":552,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":181,"vwap":620},"2026-07-17",20.24,20.19,20.2015,-0.204,-1,25470.7059,20.3369,{"date":622,"open":236,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":383,"vwap":629},"2026-07-16",20.54,20.36,20.4055,-0.2467,-1.19,2129.7059,20.4505,{"date":631,"open":632,"high":633,"low":624,"close":634,"change":635,"percent_change":45,"volume":636,"transactions":637,"vwap":638},"2026-07-15",20.66,20.665,20.6522,0.0372,13534.5339,90,20.5876,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":154,"volume":644,"transactions":645,"vwap":646},"2026-07-14",20.44,20.615,0.1804,1924.7059,32,20.5591,{"date":648,"open":649,"high":649,"low":271,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":208,"vwap":654},"2026-07-13",20.52,20.4346,-0.2704,-1.31,1877.7059,20.5149,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",20.705,-0.074,-0.36,100,{"date":662,"open":352,"high":663,"low":352,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",20.779,0.109,0.53,3000,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":660,"transactions":9,"vwap":670},"2026-07-08",20.63,20.67,-0.149,-0.72,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":660,"transactions":9,"vwap":675},"2026-07-07",20.819,-0.13,-0.62,{"date":679,"open":680,"high":344,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",20.94,20.949,0.158,0.76,400,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-02",20.75,20.791,20.7,0.119,0.58,700,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":660,"transactions":9,"vwap":696},"2026-07-01",20.775,20.672,-0.015,-0.07,{"date":700,"open":701,"high":702,"low":527,"close":702,"change":703,"percent_change":704,"volume":692,"transactions":9,"vwap":702},"2026-06-30",20.628,20.687,0.165,0.8,{"date":706,"open":236,"high":623,"low":236,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-29",20.522,0.303,1.5,500,{"date":712,"open":600,"high":600,"low":713,"close":714,"change":703,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-26",20.18,20.219,0.82,900,{"date":718,"open":719,"high":600,"low":720,"close":720,"change":721,"percent_change":231,"volume":722,"transactions":9,"vwap":720},"2026-06-25",20.21,20.054001,0.011,3900,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":727,"volume":684,"transactions":9,"vwap":726},"2026-06-24",20.089001,20.042999,0,{"date":729,"open":615,"high":730,"low":726,"close":726,"change":731,"percent_change":732,"volume":716,"transactions":9,"vwap":726},"2026-06-23",20.193,-0.226,-1.12,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":732,"volume":737,"transactions":9,"vwap":735},"2026-06-22",20.269,-0.229,600,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":682,"percent_change":571,"volume":660,"transactions":9,"vwap":740},"2026-06-18",20.498,{"date":742,"open":669,"high":669,"low":552,"close":552,"change":743,"percent_change":744,"volume":684,"transactions":9,"vwap":552},"2026-06-17",-0.394,-1.9,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":595,"volume":660,"transactions":9,"vwap":747},"2026-06-16",20.734,-0.124,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":709,"volume":660,"transactions":9,"vwap":751},"2026-06-15",20.858,0.308,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":355,"percent_change":356,"volume":692,"transactions":9,"vwap":756},"2026-06-12",20.48,20.55,{"date":758,"open":719,"high":756,"low":719,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-11",20.515,0.195,0.96,5800,{"date":764,"open":293,"high":293,"low":262,"close":262,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":262},"2026-06-10",-0.328,-1.59,2300,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":710,"transactions":9,"vwap":771},"2026-06-09",20.72,20.648,0.039,0.19,{"date":775,"open":363,"high":363,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-08",20.609,-0.097,-0.47,300,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",20.706,-0.332,-1.58,200,{"date":787,"open":788,"high":396,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-04",21.045,20.981,21.038,1.028,5.14,1900,{"date":795,"open":18,"high":18,"low":796,"close":796,"change":797,"percent_change":798,"volume":779,"transactions":9,"vwap":796},"2026-06-03",20.01,-1.102,-5.22,{"date":800,"open":801,"high":497,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-02",21.15,21.112,-0.267,-1.25,2100,{"date":807,"open":460,"high":808,"low":460,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-01",21.379,-0.011,-0.05,4900,{"date":813,"open":814,"high":814,"low":459,"close":459,"change":727,"percent_change":727,"volume":785,"transactions":9,"vwap":459},"2026-05-29",21.4,{"date":816,"open":436,"high":467,"low":436,"close":459,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":459},"2026-05-28",0.273,1.29,8300,{"date":821,"open":801,"high":801,"low":822,"close":822,"change":823,"percent_change":38,"volume":660,"transactions":9,"vwap":822},"2026-05-27",21.117,0.182,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":660,"transactions":9,"vwap":826},"2026-05-26",20.935,0.085,0.41,{"date":830,"open":831,"high":343,"low":504,"close":504,"change":832,"percent_change":833,"volume":166,"transactions":9,"vwap":504},"2026-05-22",20.9,-0.049,-0.23,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":692,"transactions":9,"vwap":837},"2026-05-21",20.93,20.899,0.102,0.49,{"date":841,"open":528,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-05-20",20.797,20.585,0.196,0.95,1100,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":660,"transactions":9,"vwap":849},"2026-05-19",20.601,-0.164,-0.79,{"date":853,"open":354,"high":354,"low":354,"close":354,"change":854,"percent_change":99,"volume":660,"transactions":9,"vwap":354},"2026-05-18",0.151,{"date":856,"open":770,"high":363,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-15",20.614,-0.194,-0.93,5300,{"date":862,"open":504,"high":504,"low":863,"close":863,"change":864,"percent_change":865,"volume":785,"transactions":9,"vwap":863},"2026-05-14",20.808,0.107,0.52,{"date":867,"open":770,"high":363,"low":868,"close":868,"change":869,"percent_change":94,"volume":870,"transactions":9,"vwap":868},"2026-05-13",20.701,0.116,3400,{"date":872,"open":843,"high":843,"low":843,"close":843,"change":873,"percent_change":874,"volume":660,"transactions":9,"vwap":843},"2026-05-12",0.055,0.27,{"date":876,"open":877,"high":877,"low":759,"close":878,"change":879,"percent_change":880,"volume":779,"transactions":9,"vwap":878},"2026-05-11",20.6,20.53,-0.147,-0.71,{"date":882,"open":528,"high":528,"low":883,"close":883,"change":884,"percent_change":885,"volume":785,"transactions":9,"vwap":883},"2026-05-08",20.677,-0.168,-0.81,{"date":887,"open":680,"high":680,"low":888,"close":888,"change":889,"percent_change":890,"volume":660,"transactions":9,"vwap":888},"2026-05-07",20.845,-0.045,-0.22,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-05-06",20.74,20.89,20.725,0.372,1.81,1300,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":224,"percent_change":810,"volume":710,"transactions":9,"vwap":902},"2026-05-05",20.56,20.518,{"date":904,"open":901,"high":901,"low":905,"close":905,"change":906,"percent_change":189,"volume":907,"transactions":9,"vwap":905},"2026-05-04",20.528,-0.013,5000,{"date":909,"open":293,"high":293,"low":910,"close":910,"change":911,"percent_change":912,"volume":779,"transactions":9,"vwap":910},"2026-05-01",20.541,0.186,0.91,{"date":914,"open":713,"high":220,"low":713,"close":13,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":13},"2026-04-30",0.256,1.27,4000,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":805,"transactions":9,"vwap":922},"2026-04-29",20.030001,20.11,20.099001,-0.082,-0.41,{"date":926,"open":576,"high":927,"low":576,"close":927,"change":928,"percent_change":328,"volume":793,"transactions":9,"vwap":927},"2026-04-28",20.181,-0.224,{"date":930,"open":755,"high":755,"low":317,"close":317,"change":206,"percent_change":931,"volume":932,"transactions":9,"vwap":317},"2026-04-27",-0.2,17800,{"date":934,"open":935,"high":302,"low":935,"close":303,"change":936,"percent_change":912,"volume":937,"transactions":9,"vwap":303},"2026-04-24",20.29,0.184,6300,{"date":939,"open":940,"high":941,"low":607,"close":942,"change":246,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-23",20.38,20.415,20.261,-1.7,3300,{"date":946,"open":623,"high":947,"low":623,"close":947,"change":405,"percent_change":948,"volume":779,"transactions":9,"vwap":947},"2026-04-22",20.611,1.38,{"date":950,"open":236,"high":236,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-21",20.331,-0.301,-1.46,2700,{"date":956,"open":756,"high":528,"low":756,"close":957,"change":958,"percent_change":727,"volume":959,"transactions":9,"vwap":957},"2026-04-20",20.632,0.001,38900,{"date":961,"open":687,"high":687,"low":877,"close":962,"change":690,"percent_change":691,"volume":963,"transactions":9,"vwap":962},"2026-04-17",20.631,6900,{"date":965,"open":877,"high":877,"low":966,"close":966,"change":967,"percent_change":968,"volume":710,"transactions":9,"vwap":966},"2026-04-16",20.512,-0.138,-0.67,{"date":970,"open":293,"high":632,"low":756,"close":971,"change":972,"percent_change":973,"volume":716,"transactions":9,"vwap":971},"2026-04-15",20.65,0.336,1.65,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-14",20.279,20.314,0.366,1.83,800,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-13",19.75,19.948,0.325,1.66,11900,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-10",19.65,19.57,19.623,-0.059,-0.3,18100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-09",19.49,19.69,19.682,0.056,0.29,10700,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":907,"transactions":9,"vwap":1008},"2026-04-08",19.77,19.59,19.626,0.413,2.15,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-07",19.01,19.213,0.046,0.24,29800,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-06",19.19,19.13,19.167,0.098,0.51,9000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":413,"volume":710,"transactions":9,"vwap":1029},"2026-04-02",18.91,19.069,18.9,-0.017,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-01",19.22,19.24,19.059999,19.086,0.104,0.55,21600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-31",18.65,18.982,0.613,3.34,11400,{"date":1049,"open":1050,"high":1051,"low":19,"close":19,"change":810,"percent_change":1052,"volume":710,"transactions":9,"vwap":19},"2026-03-30",18.51,18.56,-0.27,{"date":1054,"open":1051,"high":1051,"low":1055,"close":1055,"change":765,"percent_change":1056,"volume":660,"transactions":9,"vwap":1055},"2026-03-27",18.419,-1.75,{"date":1058,"open":1028,"high":1028,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":684,"transactions":9,"vwap":1059},"2026-03-26",18.747,-0.348,-1.82,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":684,"transactions":9,"vwap":1066},"2026-03-25",19.14,19.31,19.094999,0.079,0.42,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-24",19.016001,-0.244,-1.27,168,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":709,"volume":785,"transactions":9,"vwap":1077},"2026-03-23",19.26,0.284,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-20",19.065001,19.1,18.976,-0.284,-1.47,2500,{"date":1088,"open":1089,"high":1077,"low":1020,"close":1077,"change":1090,"percent_change":1091,"volume":737,"transactions":9,"vwap":1077},"2026-03-19",19.23,-0.269,-1.38,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":684,"transactions":9,"vwap":1095},"2026-03-18",19.63,19.529,-0.233,-1.18,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-17",19.86,19.762,0.077,0.39,5400,{"date":1106,"open":1094,"high":1107,"low":1094,"close":1107,"change":703,"percent_change":1108,"volume":684,"transactions":9,"vwap":1107},"2026-03-16",19.685,0.85,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-13",19.5,19.55,19.52,-0.027,-0.14,34600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-12",19.61,19.547,-0.383,-1.92,2600,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":660,"transactions":9,"vwap":1126},"2026-03-11",19.93,-0.089,-0.44,{"date":1130,"open":568,"high":568,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1086,"transactions":9,"vwap":1131},"2026-03-10",20.018999,-0.114,-0.57,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":422,"volume":737,"transactions":9,"vwap":1137},"2026-03-09",19.87,20.133,0.118,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":968,"volume":785,"transactions":9,"vwap":1142},"2026-03-06",19.971,20.014999,-0.135,{"date":1145,"open":569,"high":534,"low":569,"close":534,"change":1146,"percent_change":80,"volume":710,"transactions":9,"vwap":534},"2026-03-05",-0.048,{"date":1148,"open":1149,"high":719,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":779,"transactions":9,"vwap":1150},"2026-03-04",20.191,20.198,0.218,1.09,{"date":1154,"open":257,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-03",20.059,19.97,19.98,-0.12,-0.6,7900,{"date":1162,"open":186,"high":186,"low":1163,"close":576,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":576},"2026-03-02",20.08,0.004,0.02,1600,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":660,"transactions":9,"vwap":1169},"2026-02-27",20.096001,0.017,0.08,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":-6,"volume":1176,"transactions":9,"vwap":1174},"2026-02-26",20.079,-0.001,1717,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1163,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1163},"2026-02-25",20.045,20.13,0.162,0.81,1700,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":660,"transactions":9,"vwap":1186},"2026-02-24",19.918,0.169,0.86,{"date":1190,"open":568,"high":568,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":898,"transactions":9,"vwap":1192},"2026-02-23",19.71,19.749,-0.361,-1.8,{"date":1196,"open":1197,"high":607,"low":1197,"close":921,"change":1198,"percent_change":1199,"volume":722,"transactions":9,"vwap":921},"2026-02-20",20.07,0.087,0.43,{"date":1201,"open":1202,"high":1202,"low":1157,"close":1203,"change":1204,"percent_change":698,"volume":898,"transactions":9,"vwap":1203},"2026-02-19",20.049999,20.023001,-0.014,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":845,"volume":1212,"transactions":9,"vwap":1210},"2026-02-18",20.040001,20.075001,19.993,20.037001,0.188,3200,{"date":1214,"open":999,"high":1215,"low":999,"close":1215,"change":1216,"percent_change":1217,"volume":710,"transactions":9,"vwap":1215},"2026-02-17",19.849,0.023,0.12,{"date":1219,"open":1220,"high":1126,"low":1220,"close":1221,"change":1222,"percent_change":381,"volume":1223,"transactions":9,"vwap":1221},"2026-02-13",19.76,19.826,0.013,3500,{"date":1225,"open":921,"high":921,"low":1226,"close":1226,"change":1227,"percent_change":784,"volume":1228,"transactions":9,"vwap":1226},"2026-02-12",19.813,-0.319,25200,{"date":1230,"open":551,"high":551,"low":921,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-11",20.132,-0.058,-0.29,4600,{"date":1236,"open":271,"high":271,"low":615,"close":615,"change":1237,"percent_change":1238,"volume":710,"transactions":9,"vwap":615},"2026-02-10",0.122,0.61,{"date":1240,"open":1197,"high":1197,"low":1207,"close":1241,"change":1031,"percent_change":280,"volume":1242,"transactions":9,"vwap":1241},"2026-02-09",20.068001,1200,{"date":1244,"open":257,"high":1245,"low":257,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-06",20.084999,0.32,1.62,24700,{"date":1250,"open":1251,"high":1252,"low":983,"close":1253,"change":428,"percent_change":1254,"volume":805,"transactions":9,"vwap":1253},"2026-02-05",19.82,19.91,19.765,-1.32,{"date":1256,"open":1257,"high":920,"low":1257,"close":920,"change":1258,"percent_change":214,"volume":692,"transactions":9,"vwap":920},"2026-02-04",19.92,-0.201,{"date":1260,"open":901,"high":901,"low":1163,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-03",20.231,-0.489,-2.36,22200,{"date":1266,"open":689,"high":352,"low":1267,"close":770,"change":356,"percent_change":1268,"volume":1269,"transactions":9,"vwap":770},"2026-02-02",20.69,0.83,3600,{"date":1271,"open":670,"high":1272,"low":756,"close":756,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":756},"2026-01-30",21.35,-0.202,-0.97,35600,{"date":1277,"open":325,"high":334,"low":325,"close":1278,"change":1279,"percent_change":1280,"volume":980,"transactions":9,"vwap":1278},"2026-01-29",20.752,-0.188,-0.9,{"date":1282,"open":1283,"high":396,"low":680,"close":680,"change":1284,"percent_change":198,"volume":166,"transactions":9,"vwap":680},"2026-01-28",21.07,-0.054,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-27",20.98,21.040001,20.994,0.054,0.26,53100,{"date":1294,"open":343,"high":1295,"low":680,"close":680,"change":1296,"percent_change":1024,"volume":1297,"transactions":9,"vwap":680},"2026-01-26",21.01,0.106,13700,{"date":1299,"open":333,"high":1300,"low":333,"close":1301,"change":1222,"percent_change":404,"volume":980,"transactions":9,"vwap":1301},"2026-01-23",20.86,20.834,{"date":1303,"open":831,"high":345,"low":333,"close":1304,"change":1305,"percent_change":295,"volume":1306,"transactions":9,"vwap":1304},"2026-01-22",20.821,0.022,51400,{"date":1308,"open":770,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":767,"transactions":9,"vwap":1311},"2026-01-21",20.84,20.62,20.799,0.135,0.65,{"date":1315,"open":333,"high":1316,"low":632,"close":1317,"change":1318,"percent_change":1319,"volume":1242,"transactions":9,"vwap":1317},"2026-01-20",20.87,20.664,-0.441,-2.09,{"date":1321,"open":1288,"high":387,"low":1287,"close":453,"change":810,"percent_change":80,"volume":1086,"transactions":9,"vwap":453},"2026-01-16",{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1165,"volume":684,"transactions":9,"vwap":1325},"2026-01-15",21.24,21.155,0.005,{"date":1328,"open":387,"high":801,"low":282,"close":801,"change":1329,"percent_change":880,"volume":1330,"transactions":9,"vwap":801},"2026-01-14",-0.152,1400,{"date":1332,"open":1333,"high":1334,"low":1324,"close":1334,"change":1335,"percent_change":1233,"volume":870,"transactions":9,"vwap":1334},"2026-01-13",21.29,21.302,-0.063,{"date":1337,"open":1338,"high":460,"low":1338,"close":460,"change":1339,"percent_change":1340,"volume":785,"transactions":9,"vwap":460},"2026-01-12",21.27,0.076,0.36,{"date":1342,"open":452,"high":1343,"low":452,"close":1343,"change":1031,"percent_change":280,"volume":710,"transactions":9,"vwap":1343},"2026-01-09",21.289,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1171,"volume":963,"transactions":9,"vwap":1348},"2026-01-08",21.28,21.34,21.306,0.016,{"date":1351,"open":1352,"high":436,"low":1333,"close":1333,"change":1353,"percent_change":1354,"volume":166,"transactions":9,"vwap":1333},"2026-01-07",21.37,-0.139,-0.65,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":692,"transactions":9,"vwap":1358},"2026-01-06",21.346,21.429,0.178,0.84,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":128,"volume":779,"transactions":9,"vwap":1364},"2026-01-05",21.32,21.251,0.274,{"date":1367,"open":1368,"high":1287,"low":894,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-02",20.921,20.977,0.009,0.04,7000,{"date":1374,"open":1295,"high":1295,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":785,"transactions":9,"vwap":1375},"2025-12-31",20.968,-0.107,-0.51,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1233,"volume":785,"transactions":9,"vwap":1380},"2025-12-30",21.075001,-0.061,{"date":1383,"open":497,"high":497,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":737,"transactions":9,"vwap":1384},"2025-12-29",21.136,-0.106,-0.5,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":579,"volume":846,"transactions":9,"vwap":1390},"2025-12-26",21.23,21.242,21.125,-0.032,{"date":1394,"open":1324,"high":1333,"low":1324,"close":1395,"change":1396,"percent_change":1397,"volume":779,"transactions":9,"vwap":1395},"2025-12-24",21.274,0.066,0.31,{"date":1399,"open":801,"high":1400,"low":1251,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-23",21.208,0.002,0.01,6600,{"date":1405,"open":419,"high":1406,"low":419,"close":1406,"change":1407,"percent_change":1408,"volume":785,"transactions":9,"vwap":1406},"2025-12-22",21.206,0.134,0.64,{"date":1410,"open":1288,"high":1411,"low":1288,"close":1411,"change":1412,"percent_change":1413,"volume":779,"transactions":9,"vwap":1411},"2025-12-19",21.072001,0.194,0.93,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":785,"transactions":9,"vwap":1417},"2025-12-18",20.965,20.878,0.16,0.77,{"date":1421,"open":1422,"high":282,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-17",20.991,20.718,-0.241,-1.15,6800,{"date":1428,"open":1309,"high":282,"low":1429,"close":1430,"change":1431,"percent_change":280,"volume":1432,"transactions":9,"vwap":1430},"2025-12-16",20.83,20.959,-0.016,12200,{"date":1434,"open":1435,"high":1435,"low":343,"close":344,"change":1436,"percent_change":1437,"volume":710,"transactions":9,"vwap":344},"2025-12-15",21.025,-0.173,-0.82,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":320,"volume":954,"transactions":9,"vwap":1442},"2025-12-12",21.17,21.184,21.148,-0.219,{"date":1445,"open":1352,"high":1352,"low":469,"close":1446,"change":1447,"percent_change":1039,"volume":737,"transactions":9,"vwap":1446},"2025-12-11",21.367,0.117,{"date":1449,"open":435,"high":435,"low":435,"close":435,"change":760,"percent_change":1413,"volume":166,"transactions":9,"vwap":435},"2025-12-10",{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1397,"volume":660,"transactions":9,"vwap":1453},"2025-12-09",21.059999,21.055,0.065,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1115,"percent_change":1458,"volume":846,"transactions":9,"vwap":1457},"2025-12-08",20.99,-0.66,{"date":1460,"open":387,"high":801,"low":387,"close":388,"change":1461,"percent_change":295,"volume":1462,"transactions":9,"vwap":388},"2025-12-05",0.024,1800,{"date":1464,"open":1465,"high":1465,"low":1288,"close":1466,"change":1467,"percent_change":159,"volume":1468,"transactions":9,"vwap":1466},"2025-12-04",21.109,21.106,0.043,31800,{"date":1470,"open":282,"high":1471,"low":282,"close":1471,"change":1290,"percent_change":1291,"volume":710,"transactions":9,"vwap":1471},"2025-12-03",21.063,{"date":1473,"open":1474,"high":1452,"low":1474,"close":1475,"change":1476,"percent_change":1039,"volume":1242,"transactions":9,"vwap":1475},"2025-12-02",20.95,21.0090008,0.115,{"date":1478,"open":1474,"high":1457,"low":1479,"close":1479,"change":1480,"percent_change":246,"volume":1481,"transactions":9,"vwap":1479},"2025-12-01",20.894,-0.073,2400,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":545,"volume":660,"transactions":9,"vwap":1484},"2025-11-28",20.967,0.126,{"date":1487,"open":1429,"high":1488,"low":1429,"close":1488,"change":869,"percent_change":94,"volume":980,"transactions":9,"vwap":1488},"2025-11-26",20.841,{"date":1490,"open":895,"high":895,"low":895,"close":895,"change":1491,"percent_change":715,"volume":660,"transactions":9,"vwap":895},"2025-11-25",0.168,{"date":1493,"open":236,"high":1494,"low":236,"close":1494,"change":1495,"percent_change":1496,"volume":846,"transactions":9,"vwap":1494},"2025-11-24",20.557,0.294,1.45,{"date":1498,"open":713,"high":1499,"low":713,"close":1500,"change":1501,"percent_change":571,"volume":980,"transactions":9,"vwap":1500},"2025-11-21",20.311,20.263,0.157,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":785,"transactions":9,"vwap":1504},"2025-11-20",20.106,-0.336,-1.64,{"date":1508,"open":624,"high":1509,"low":624,"close":1509,"change":1510,"percent_change":1115,"volume":1166,"transactions":9,"vwap":1509},"2025-11-19",20.442,-0.029,{"date":1512,"open":1513,"high":755,"low":1514,"close":1515,"change":1516,"percent_change":880,"volume":1517,"transactions":9,"vwap":1515},"2025-11-18",20.43,20.4,20.471,-0.146,11100,{"date":1519,"open":504,"high":894,"low":877,"close":1520,"change":1521,"percent_change":365,"volume":846,"transactions":9,"vwap":1520},"2025-11-17",20.617,-0.303,{"date":1523,"open":282,"high":282,"low":362,"close":345,"change":280,"percent_change":1524,"volume":1525,"transactions":9,"vwap":345},"2025-11-14",-0.38,85200,{"date":1527,"open":1528,"high":1529,"low":282,"close":282,"change":1530,"percent_change":1531,"volume":987,"transactions":9,"vwap":282},"2025-11-13",21.108,21.12,-0.376,-1.76,{"date":1533,"open":1363,"high":1534,"low":1333,"close":1535,"change":1536,"percent_change":1397,"volume":898,"transactions":9,"vwap":1535},"2025-11-12",21.42,21.376,0.067,{"date":1538,"open":1338,"high":1272,"low":1338,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-11",21.309,0.049,0.23,3700,{"date":1544,"open":410,"high":1545,"low":410,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-10",21.26,0.205,0.97,14900,{"date":1550,"open":504,"high":1453,"low":1551,"close":1453,"change":1454,"percent_change":1397,"volume":1330,"transactions":9,"vwap":1453},"2025-11-07",20.835,{"date":1553,"open":1554,"high":1554,"low":1457,"close":1457,"change":1233,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1457},"2025-11-06",21.049999,-1.36,9700,{"date":1558,"open":1346,"high":1346,"low":1346,"close":1346,"change":1559,"percent_change":1560,"volume":779,"transactions":9,"vwap":1346},"2025-11-05",-0.044,-0.21,{"date":1562,"open":437,"high":1347,"low":1333,"close":1563,"change":1564,"percent_change":1565,"volume":716,"transactions":9,"vwap":1563},"2025-11-04",21.324,-0.227,-1.05,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1222,"percent_change":404,"volume":785,"transactions":9,"vwap":1568},"2025-11-03",21.551,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":684,"transactions":9,"vwap":1573},"2025-10-31",21.53,21.55,21.538,0.101,0.47,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":779,"transactions":9,"vwap":1580},"2025-10-30",21.63,21.68,21.437,-0.118,-0.55,{"date":1584,"open":1585,"high":1586,"low":1571,"close":1587,"change":1588,"percent_change":1589,"volume":980,"transactions":9,"vwap":1587},"2025-10-29",21.62,21.637,21.555,-0.162,-0.75,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":198,"volume":954,"transactions":9,"vwap":1594},"2025-10-28",21.75,21.76,21.717,-0.056,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-27",21.773,0.267,1.24,1983,{"date":1603,"open":1604,"high":1578,"low":1605,"close":1606,"change":1607,"percent_change":1068,"volume":1608,"transactions":9,"vwap":1606},"2025-10-24",21.56,21.5,21.506,0.091,2000,{"date":1610,"open":1363,"high":1534,"low":1363,"close":1611,"change":1612,"percent_change":1418,"volume":1269,"transactions":9,"vwap":1611},"2025-10-23",21.415,0.034,{"date":1614,"open":1534,"high":1534,"low":1615,"close":1615,"change":1616,"percent_change":214,"volume":785,"transactions":9,"vwap":1615},"2025-10-22",21.381,-0.213,{"date":1618,"open":1585,"high":1585,"low":1619,"close":1620,"change":1621,"percent_change":1408,"volume":1017,"transactions":9,"vwap":1620},"2025-10-21",21.57,21.594,0.138,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":785,"transactions":9,"vwap":1624},"2025-10-20",21.456,0.208,0.98,{"date":1628,"open":1629,"high":1630,"low":1283,"close":1630,"change":1211,"percent_change":304,"volume":1631,"transactions":9,"vwap":1630},"2025-10-17",21.094999,21.248,4200,{"date":1633,"open":1634,"high":1634,"low":1452,"close":1452,"change":1635,"percent_change":1636,"volume":944,"transactions":9,"vwap":1452},"2025-10-16",21.54,-0.372,-1.74,{"date":1638,"open":470,"high":1639,"low":1534,"close":1640,"change":1641,"percent_change":373,"volume":1403,"transactions":9,"vwap":1640},"2025-10-15",21.485,21.432,-0.023,{"date":1643,"open":1324,"high":1644,"low":1324,"close":1644,"change":471,"percent_change":38,"volume":785,"transactions":9,"vwap":1644},"2025-10-14",21.455,{"date":1646,"open":427,"high":1333,"low":395,"close":1338,"change":1647,"percent_change":986,"volume":1648,"transactions":9,"vwap":1338},"2025-10-13",0.347,1500,{"date":1650,"open":1352,"high":1352,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1166,"transactions":9,"vwap":1651},"2025-10-10",20.923,-0.517,-2.41,{"date":1655,"open":1656,"high":1656,"low":467,"close":467,"change":1657,"percent_change":462,"volume":1658,"transactions":9,"vwap":467},"2025-10-09",21.46,-0.117,13000,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":224,"volume":710,"transactions":9,"vwap":1663},"2025-10-08",21.525,21.58,21.557,-0.002,{"date":1666,"open":1656,"high":1667,"low":459,"close":1667,"change":1480,"percent_change":133,"volume":793,"transactions":9,"vwap":1667},"2025-10-07",21.559,{"date":1669,"open":1662,"high":1670,"low":1662,"close":1670,"change":1671,"percent_change":1672,"volume":779,"transactions":9,"vwap":1670},"2025-10-06",21.632,-0.037,-0.17,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":697,"percent_change":698,"volume":684,"transactions":9,"vwap":1676},"2025-10-03",21.745,21.669,{"date":1678,"open":1619,"high":1679,"low":1619,"close":1679,"change":1680,"percent_change":1681,"volume":684,"transactions":9,"vwap":1679},"2025-10-02",21.684,-0.069,-0.32,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":80,"percent_change":1687,"volume":1330,"transactions":9,"vwap":1686},"2025-10-01",21.79,21.841,21.753,-1.09,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":429,"volume":785,"transactions":9,"vwap":1690},"2025-09-30",21.993,-0.276,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1166,"transactions":9,"vwap":1695},"2025-09-29",22.32,22.269,0.156,0.71,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-09-26",22.040001,22.12,22.034,22.113,0.088,0.4,9800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1581,"percent_change":1712,"volume":737,"transactions":9,"vwap":1710},"2025-09-25",21.96,22.025,21.92,-0.53,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1183,"transactions":9,"vwap":1717},"2025-09-24",22.324,22.11,22.143,-0.206,-0.92,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1516,"percent_change":1354,"volume":166,"transactions":9,"vwap":1723},"2025-09-23",22.48,22.349,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":390,"volume":779,"transactions":9,"vwap":1727},"2025-09-22",22.49,22.495,0.007,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1625,"percent_change":1413,"volume":710,"transactions":9,"vwap":1732},"2025-09-19",22.427,22.488,22.395,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1188,"volume":980,"transactions":9,"vwap":1737},"2025-09-18",22.4,22.28,0.191,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1170,"percent_change":1171,"volume":710,"transactions":9,"vwap":1742},"2025-09-17",22.13,22.089001,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":684,"transactions":9,"vwap":1746},"2025-09-16",22.030001,22.072001,0.031,0.14,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":779,"transactions":9,"vwap":1752},"2025-09-15",21.974,22.041,0.243,1.11,{"date":1756,"open":1757,"high":1758,"low":1592,"close":1758,"change":958,"percent_change":727,"volume":1608,"transactions":9,"vwap":1758},"2025-09-12",21.763,21.798,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":304,"volume":1763,"transactions":9,"vwap":1761},"2025-09-11",21.797,0.193,936,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1132,"percent_change":374,"volume":716,"transactions":9,"vwap":1768},"2025-09-10",21.719,21.73,21.604,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":94,"volume":767,"transactions":9,"vwap":1772},"2025-09-09",21.59,21.718,0.121,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1780,"volume":846,"transactions":9,"vwap":1777},"2025-09-08",21.477,21.597,21.439,0.356,1.68,{"date":1782,"open":419,"high":1783,"low":419,"close":1783,"change":1784,"percent_change":595,"volume":710,"transactions":9,"vwap":1783},"2025-09-05",21.241,-0.125,{"date":1786,"open":419,"high":1787,"low":419,"close":1787,"change":1788,"percent_change":1754,"volume":692,"transactions":9,"vwap":1787},"2025-09-04",21.366,0.234,{"date":1790,"open":801,"high":445,"low":1791,"close":1792,"change":1290,"percent_change":1291,"volume":980,"transactions":9,"vwap":1792},"2025-09-03",21.041,21.132,{"date":1794,"open":1287,"high":1795,"low":836,"close":1795,"change":1796,"percent_change":1377,"volume":166,"transactions":9,"vwap":1795},"2025-09-02",21.077999,-0.109,{"date":1798,"open":801,"high":1799,"low":395,"close":1799,"change":1800,"percent_change":677,"volume":1086,"transactions":9,"vwap":1799},"2025-08-29",21.187,-0.133,{"date":1802,"open":435,"high":1363,"low":1324,"close":1363,"change":1447,"percent_change":1039,"volume":1608,"transactions":9,"vwap":1363},"2025-08-28",{"date":1804,"open":445,"high":1805,"low":1440,"close":1805,"change":1806,"percent_change":1807,"volume":1166,"transactions":9,"vwap":1805},"2025-08-27",21.203,0.028,0.13,{"date":1809,"open":518,"high":1810,"low":518,"close":1810,"change":1811,"percent_change":1024,"volume":710,"transactions":9,"vwap":1810},"2025-08-26",21.175,0.108,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1335,"percent_change":994,"volume":1816,"transactions":9,"vwap":1815},"2025-08-25",21.172,21.066999,4400,{"date":1818,"open":1529,"high":388,"low":1529,"close":388,"change":1078,"percent_change":1819,"volume":660,"transactions":9,"vwap":388},"2025-08-22",1.36,{"date":1821,"open":831,"high":831,"low":1429,"close":1822,"change":1158,"percent_change":1133,"volume":166,"transactions":9,"vwap":1822},"2025-08-21",20.846,{"date":1824,"open":1429,"high":1825,"low":1429,"close":1825,"change":1826,"percent_change":80,"volume":710,"transactions":9,"vwap":1825},"2025-08-20",20.966,-0.051,{"date":1828,"open":388,"high":388,"low":282,"close":1829,"change":1588,"percent_change":587,"volume":166,"transactions":9,"vwap":1829},"2025-08-19",21.017,{"date":1831,"open":801,"high":419,"low":801,"close":1832,"change":1305,"percent_change":1833,"volume":1462,"transactions":9,"vwap":1832},"2025-08-18",21.179,0.1,{"date":1835,"open":419,"high":419,"low":1836,"close":1836,"change":1837,"percent_change":1748,"volume":779,"transactions":9,"vwap":1836},"2025-08-15",21.157,0.029,{"date":1839,"open":1840,"high":1841,"low":1283,"close":1841,"change":1842,"percent_change":64,"volume":1166,"transactions":9,"vwap":1841},"2025-08-14",21.087999,21.128,0.044,{"date":1844,"open":1845,"high":1529,"low":1452,"close":1846,"change":1847,"percent_change":1848,"volume":1086,"transactions":9,"vwap":1846},"2025-08-13",21.107,21.084,-0.006,-0.03,{"date":1850,"open":1287,"high":396,"low":1287,"close":396,"change":1851,"percent_change":1852,"volume":692,"transactions":9,"vwap":396},"2025-08-12",0.255,1.22,{"date":1854,"open":1316,"high":362,"low":1551,"close":1551,"change":1855,"percent_change":1560,"volume":846,"transactions":9,"vwap":1551},"2025-08-11",-0.043,{"date":1857,"open":1858,"high":1859,"low":1417,"close":1417,"change":1860,"percent_change":1199,"volume":767,"transactions":9,"vwap":1417},"2025-08-08",20.895,20.925,0.089,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1582,"volume":762,"transactions":9,"vwap":1864},"2025-08-07",20.854,20.789,-0.116,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1242,"transactions":9,"vwap":1869},"2025-08-06",20.801,20.905,0.268,1.3,{"date":1873,"open":1429,"high":1429,"low":1874,"close":1874,"change":676,"percent_change":265,"volume":716,"transactions":9,"vwap":1874},"2025-08-05",20.637,{"date":1876,"open":689,"high":1877,"low":689,"close":1877,"change":1878,"percent_change":1879,"volume":785,"transactions":9,"vwap":1877},"2025-08-04",20.767,0.353,1.73,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-01",20.414,-0.326,-1.57,1155,{"date":1887,"open":1474,"high":1474,"low":893,"close":893,"change":1888,"percent_change":1889,"volume":1242,"transactions":9,"vwap":893},"2025-07-31",-0.101,-0.48,{"date":1891,"open":517,"high":836,"low":1488,"close":1488,"change":1204,"percent_change":698,"volume":1648,"transactions":9,"vwap":1488},"2025-07-30",{"date":1893,"open":517,"high":894,"low":504,"close":1894,"change":748,"percent_change":595,"volume":1895,"transactions":9,"vwap":1894},"2025-07-29",20.855,16300,{"date":1897,"open":1287,"high":1898,"low":680,"close":1899,"change":1900,"percent_change":931,"volume":1901,"transactions":9,"vwap":1899},"2025-07-28",21.018999,20.979,-0.042,2800,{"date":1903,"open":1904,"high":1905,"low":282,"close":1905,"change":1540,"percent_change":1541,"volume":793,"transactions":9,"vwap":1905},"2025-07-25",21.011,21.021,{"date":1907,"open":343,"high":1295,"low":343,"close":1908,"change":854,"percent_change":99,"volume":1909,"transactions":9,"vwap":1908},"2025-07-24",20.972,7800,{"date":1911,"open":1912,"high":1304,"low":1912,"close":1304,"change":1913,"percent_change":108,"volume":710,"transactions":9,"vwap":1304},"2025-07-23",20.8,0.073,{"date":1915,"open":632,"high":1916,"low":632,"close":1916,"change":1305,"percent_change":295,"volume":898,"transactions":9,"vwap":1916},"2025-07-22",20.748,{"date":1918,"open":363,"high":352,"low":1919,"close":1919,"change":1216,"percent_change":295,"volume":1920,"transactions":9,"vwap":1919},"2025-07-21",20.726,10200,{"date":1922,"open":689,"high":1923,"low":236,"close":1923,"change":1924,"percent_change":924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-18",20.703,-0.086,9600,{"date":1927,"open":893,"high":333,"low":1310,"close":1864,"change":682,"percent_change":1419,"volume":1928,"transactions":9,"vwap":1864},"2025-07-17",56100,{"date":1930,"open":1931,"high":962,"low":1932,"close":962,"change":1773,"percent_change":422,"volume":959,"transactions":9,"vwap":962},"2025-07-16",20.51,20.508,{"date":1934,"open":293,"high":293,"low":1931,"close":1931,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1931},"2025-07-15",-0.18,-0.87,102700,{"date":1939,"open":670,"high":1267,"low":670,"close":1267,"change":869,"percent_change":94,"volume":1940,"transactions":9,"vwap":1267},"2025-07-14",21300,{"date":1942,"open":1943,"high":1310,"low":527,"close":1944,"change":1945,"percent_change":1946,"volume":1462,"transactions":9,"vwap":1944},"2025-07-11",20.61,20.574,-0.161,-0.78,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1672,"volume":1953,"transactions":9,"vwap":1951},"2025-07-10",20.727,20.79,20.735,-0.036,33500,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1607,"percent_change":1959,"volume":898,"transactions":9,"vwap":1958},"2025-07-09",20.712,20.78,20.771,0.44,{"date":1961,"open":687,"high":687,"low":670,"close":528,"change":698,"percent_change":133,"volume":1481,"transactions":9,"vwap":528},"2025-07-08",{"date":1963,"open":1950,"high":1912,"low":687,"close":687,"change":1964,"percent_change":1889,"volume":166,"transactions":9,"vwap":687},"2025-07-07",-0.1,{"date":1966,"open":1967,"high":504,"low":1967,"close":504,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":504},"2025-07-03",20.82,0.232,1.13,25000,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1664,"percent_change":224,"volume":1974,"transactions":9,"vwap":1973},"2025-07-02",20.618,129,{"date":1976,"open":1943,"high":1310,"low":1943,"close":1310,"change":1977,"percent_change":462,"volume":660,"transactions":9,"vwap":1310},"2025-07-01",-0.111,{"date":1979,"open":687,"high":687,"low":670,"close":1980,"change":1501,"percent_change":683,"volume":1330,"transactions":9,"vwap":1980},"2025-06-30",20.731,{"date":1982,"open":1983,"high":1944,"low":1983,"close":1944,"change":823,"percent_change":304,"volume":166,"transactions":9,"vwap":1944},"2025-06-27",20.478,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1016,"percent_change":1988,"volume":1970,"transactions":9,"vwap":1987},"2025-06-26",20.35,20.392,1.19,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1376,"percent_change":1712,"volume":684,"transactions":9,"vwap":1991},"2025-06-25",20.152,{"date":1993,"open":261,"high":261,"low":1994,"close":1994,"change":1078,"percent_change":1995,"volume":1970,"transactions":9,"vwap":1994},"2025-06-24",20.259,1.42,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1152,"volume":660,"transactions":9,"vwap":1998},"2025-06-23",19.975,0.215,{"date":2001,"open":1220,"high":1220,"low":1220,"close":1220,"change":1381,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1220},"2025-06-20",-0.31,100000,{"date":2005,"open":1252,"high":584,"low":2006,"close":2006,"change":1796,"percent_change":1582,"volume":2007,"transactions":9,"vwap":2006},"2025-06-18",19.821,54700,{"date":2009,"open":1126,"high":1126,"low":1126,"close":1126,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1126},"2025-06-17",-0.129,-0.64,50400,{"date":2014,"open":1180,"high":614,"low":1155,"close":1155,"change":844,"percent_change":118,"volume":2015,"transactions":9,"vwap":1155},"2025-06-16",50500,{"date":2017,"open":920,"high":1163,"low":2018,"close":2018,"change":2019,"percent_change":1636,"volume":2020,"transactions":9,"vwap":2018},"2025-06-13",19.863,-0.352,31400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":1114,"percent_change":676,"volume":2026,"transactions":9,"vwap":2025},"2025-06-12",20.22,20.23,20.215,95700,{"date":2028,"open":1986,"high":624,"low":2023,"close":2029,"change":2030,"percent_change":833,"volume":2031,"transactions":9,"vwap":2029},"2025-06-11",20.242,-0.046,65700,{"date":2033,"open":2024,"high":2034,"low":615,"close":2035,"change":2036,"percent_change":1418,"volume":2037,"transactions":9,"vwap":2035},"2025-06-10",20.3,20.288,0.032,81700,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":461,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-06-09",20.235,21.51,20.256,-0.56,220500,{"date":2046,"open":1514,"high":1514,"low":2047,"close":2047,"change":1181,"percent_change":704,"volume":737,"transactions":9,"vwap":2047},"2025-06-06",20.371,{"date":2049,"open":2024,"high":2050,"low":2051,"close":2051,"change":1664,"percent_change":224,"volume":1166,"transactions":9,"vwap":2051},"2025-06-05",20.285,20.209,{"date":2053,"open":600,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":828,"volume":2058,"transactions":9,"vwap":2056},"2025-06-04",20.28,20.184,20.211,0.082,159600,{"date":2060,"open":186,"high":186,"low":2061,"close":2061,"change":2062,"percent_change":773,"volume":2063,"transactions":9,"vwap":2061},"2025-06-03",20.129,0.038,59500,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-06-02",19.84,20.091,0.0929,0.46,41400,{"date":2072,"open":2073,"high":796,"low":2074,"close":2075,"change":2076,"percent_change":715,"volume":2077,"transactions":9,"vwap":2075},"2025-05-30",19.9,19.83,19.9981,0.1629,33251,{"date":2079,"open":2080,"high":592,"low":2074,"close":2081,"change":2082,"percent_change":246,"volume":2012,"transactions":9,"vwap":2081},"2025-05-29",19.85,19.8352,-0.0703,{"date":171,"open":257,"high":796,"low":2084,"close":2084,"change":2085,"percent_change":778,"volume":2086,"transactions":9,"vwap":2084},19.9055,-0.0945,11826]