[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFUT":3,"homepage-market-summary":25,"stock-historical-MFUT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MFUT","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},"Cambria Chesapeake Pure Trend ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.95,19.83,19.96,19.76,0.19,0.96,12760.95742,22,15.26,13846.374664027888,69.6,592,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},13,12560,4584440.040671,41.09,"2025-04-23",[178,181,190,201,209,217,226,237,246,256,266,276,286,296,304,314,323,331,338,343,351,360,370,380,388,398,407,417,424,434,444,453,462,472,482,490,498,506,514,523,531,540,548,557,566,575,581,590,598,607,618,628,637,645,654,665,674,684,692,701,707,713,719,724,733,740,748,757,765,773,779,786,794,801,808,816,823,829,833,838,843,850,857,862,868,874,879,887,894,901,907,911,916,922,926,931,937,943,948,953,960,967,974,980,984,989,994,997,1004,1011,1018,1021,1026,1033,1040,1044,1048,1052,1060,1066,1072,1078,1086,1093,1099,1107,1112,1119,1127,1134,1140,1147,1152,1159,1167,1171,1179,1185,1194,1201,1206,1213,1219,1224,1228,1234,1239,1247,1254,1260,1266,1271,1278,1284,1290,1295,1300,1306,1310,1313,1319,1326,1332,1335,1340,1347,1355,1363,1370,1376,1382,1389,1396,1400,1406,1413,1416,1422,1426,1431,1438,1442,1449,1455,1461,1465,1470,1476,1482,1488,1496,1504,1510,1518,1524,1531,1537,1546,1553,1558,1562,1569,1574,1580,1585,1591,1597,1604,1613,1618,1624,1630,1635,1641,1649,1656,1661,1668,1674,1680,1684,1689,1692,1699,1705,1711,1717,1724,1729,1732,1737,1742,1747,1753,1758,1763,1766,1770,1773,1777,1780,1784,1787,1792,1796,1802,1807,1813,1817,1821,1824,1828,1832,1835,1839,1843,1846,1852,1858,1862,1867,1872,1877,1882,1888,1893,1899,1903,1909,1914,1920,1924,1929,1933,1938,1943,1948,1954,1960,1966,1970,1973,1976,1983,1988,1992,1996,2002,2007,2012,2018,2023,2028,2032,2036,2043,2049,2052,2055,2061,2066,2070,2074,2077,2081,2087,2091,2096,2102,2106,2110,2114,2119,2123,2126,2130,2135,2137,2142,2146,2153,2157,2166,2174,2179,2184,2188,2191,2195,2199,2203,2206,2210,2215,2221,2224,2229,2233,2241,2246,2253,2257,2261,2265,2270,2275,2280,2283,2286,2290,2294,2299,2301,2305,2309,2311,2316,2319,2322,2327,2330,2333,2335,2338,2343],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},132,19.8859,{"date":182,"open":183,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",19.69,19.6201,0.0845,0.43,20093.8491,281,19.7095,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",19.7,19.769,19.53,19.6755,-0.0145,-0.07,19928.1167,178,19.5734,{"date":202,"open":203,"high":203,"low":183,"close":183,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",19.93,-0.2556,-1.28,5955.4305,98,19.7756,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":111,"volume":214,"transactions":215,"vwap":216},"2026-09-29",19.77,19.9456,0.0698,12606.4225,128,19.803,{"date":218,"open":219,"high":219,"low":14,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",20.1,19.8758,-0.1992,-0.99,17650.7661,154,19.9202,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",20.04,20.08,20.02,20.075,-0.0415,-0.21,4041.8549,81,20.0524,{"date":238,"open":239,"high":239,"low":228,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",20.19,20.1165,-0.0255,-0.13,7036.005462,119,20.14,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",19.951,20.1498,20.142,0.0613,0.31,8181.4984,104,20.0628,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",20.01,20.115,20.0807,-0.0343,-0.17,14346.8594,107,20.0933,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",19.97,20.12,19.9421,0.05,0.25,17041.6192,158,20.0233,{"date":277,"open":278,"high":279,"low":268,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",20.05,20.07,20.065,-0.065,-0.32,24621.4161,159,20.0605,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",20,20.43,20.13,0.0933,0.47,26343.7669,316,20.0496,{"date":297,"open":245,"high":245,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":207,"vwap":303},"2026-09-16",19.9919,20.0367,-0.0533,-0.27,8711.7985,20.0389,{"date":305,"open":230,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",20.11,19.9515,20.09,0.11,0.55,28990.1989,185,20.0577,{"date":315,"open":316,"high":316,"low":15,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",20.83,19.98,-0.11,-0.55,36205.474304,287,20.0272,{"date":324,"open":245,"high":245,"low":325,"close":308,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",20.055,-0.05,-0.25,50282.05985,446,20.1204,{"date":332,"open":333,"high":333,"low":334,"close":245,"change":271,"percent_change":272,"volume":335,"transactions":336,"vwap":337},"2026-09-10",20.45,19.99,17637.0921,163,20.1229,{"date":339,"open":308,"high":308,"low":317,"close":308,"change":309,"percent_change":310,"volume":340,"transactions":341,"vwap":342},"2026-09-09",28979.0721,239,20.0589,{"date":344,"open":290,"high":290,"low":345,"close":317,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",19.9122,0.13,0.65,17540.8907,194,19.986,{"date":352,"open":268,"high":268,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",19.7844,19.85,0.0341,0.17,5452.035793,97,19.8247,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",19.9,19.68,19.8159,-0.0391,-0.2,64576.0169,162,19.8354,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":346,"volume":377,"transactions":378,"vwap":379},"2026-09-02",19.8299,19.92,19.765,19.855,0.025,15350.0591,177,19.8588,{"date":381,"open":382,"high":383,"low":382,"close":14,"change":384,"percent_change":33,"volume":385,"transactions":386,"vwap":387},"2026-09-01",19.72,19.89,0.1291,61247.7331,207,19.8346,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":47,"volume":395,"transactions":396,"vwap":397},"2026-08-31",19.67,19.74,19.645,19.7009,0.0359,17944.6174,160,19.6718,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":162,"volume":404,"transactions":405,"vwap":406},"2026-08-28",20.33,19.639,19.665,0.0395,12743.39,179,19.7463,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",19.509,19.66,19.6255,-0.0345,-0.18,17599.3945,99,19.5882,{"date":418,"open":419,"high":410,"low":420,"close":410,"change":326,"percent_change":327,"volume":421,"transactions":422,"vwap":423},"2026-08-26",19.41,19.38,5752.4023,74,19.4834,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",19.34,19.71,19.31,0.3017,1.55,20604.8,193,19.4206,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",19.4,19.4083,19.395,-0.1278,-0.65,1360.9758,48,19.4089,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",19.49,19.5361,0.1111,0.57,292.5904,32,19.5016,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",19.42,19.425,0.0119,0.06,267.1964,35,19.4174,{"date":463,"open":464,"high":465,"low":438,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",19.47,19.51,19.4131,0.0281,0.14,8307.689042,153,19.4517,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":442,"vwap":481},"2026-08-18",19.445,19.45,19.36,19.385,-0.1175,-0.6,1700.5904,19.4324,{"date":483,"open":455,"high":484,"low":455,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",19.5025,0.1125,0.58,7715.9517,336,19.4687,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",19.39,0.1509,0.78,288.0832,56,19.3834,{"date":499,"open":426,"high":426,"low":500,"close":501,"change":502,"percent_change":319,"volume":503,"transactions":504,"vwap":505},"2026-08-13",19.17,19.2391,-0.1065,12068.6212,87,19.2858,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":197,"volume":511,"transactions":512,"vwap":513},"2026-08-12",19.37,19.3456,-0.0132,345.0314,19,19.365,{"date":515,"open":436,"high":436,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",19.28,19.3588,-0.1312,-0.67,8204.0832,120,19.3378,{"date":524,"open":525,"high":446,"low":525,"close":446,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",19.16,0.3538,1.85,14745.0912,100,19.2674,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":486,"volume":538,"transactions":224,"vwap":539},"2026-08-07",19.05,19.19,19.0101,19.1362,0.1101,7355.0832,19.1386,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":46,"vwap":547},"2026-08-06",19.2,19.0261,-0.2788,-1.44,815475.0832,19.1326,{"date":549,"open":513,"high":550,"low":525,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",19.48,19.3049,0.1542,0.81,6814.5392,82,19.331,{"date":558,"open":500,"high":500,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",19.11,19.1507,0.095,0.5,1391.9542,42,19.1294,{"date":567,"open":533,"high":568,"low":533,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",19.15,19.0557,-0.2041,-1.06,8417.1012,57,19.087,{"date":576,"open":525,"high":428,"low":525,"close":577,"change":578,"percent_change":252,"volume":579,"transactions":555,"vwap":580},"2026-07-31",19.2598,0.0598,4085.4802,19.209,{"date":582,"open":583,"high":584,"low":583,"close":542,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",19.115,19.2699,0.1784,0.94,2236.0832,36,19.2055,{"date":591,"open":592,"high":559,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":451,"vwap":597},"2026-07-29",19.06,19.0216,-0.0082,-0.04,2574.0832,19.0483,{"date":599,"open":600,"high":559,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":415,"vwap":606},"2026-07-28",18.9984,18.8904,19.0298,-0.1387,-0.72,6481.9779,19.0255,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",19.27,19.2799,19.1,19.1685,-0.3807,-1.95,12234.2492,64,19.1452,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",19.525,19.55,19.5492,-0.0587,-0.3,1276.2782,29,19.5425,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",19.65,19.6079,0.1029,0.53,333.5082,25,19.6578,{"date":638,"open":639,"high":194,"low":436,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":451,"vwap":644},"2026-07-22",19.43,19.505,0.305,1.59,2525.0832,19.4393,{"date":646,"open":647,"high":648,"low":649,"close":542,"change":47,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",19.185,19.26,19.1562,0.95,10500.0892,71,19.1892,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",19.04,19.09,18.9,19.02,0.03,0.16,4103.1102,96,19.0163,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":661,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",18.8,19.055,18.99,0.85,6099.3752,80,18.9861,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",18.79,18.83,18.77,-0.1451,-0.76,1905.58,43,18.7937,{"date":685,"open":659,"high":659,"low":658,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",18.9751,-0.1349,-0.71,2812.6392,50,18.9752,{"date":693,"open":694,"high":695,"low":696,"close":559,"change":468,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",19.205,19.23,19.07,0.74,5205.6462,54,19.1787,{"date":702,"open":678,"high":703,"low":678,"close":703,"change":356,"percent_change":704,"volume":705,"transactions":460,"vwap":706},"2026-07-13",18.97,0.9,4391.5942,18.9271,{"date":708,"open":709,"high":667,"low":710,"close":667,"change":711,"percent_change":318,"volume":712,"transactions":9,"vwap":667},"2026-07-10",18.75,18.69,-0.02,1300,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":272,"volume":718,"transactions":9,"vwap":716},"2026-07-09",18.91,18.82,0.046,500,{"date":720,"open":60,"high":721,"low":60,"close":721,"change":722,"percent_change":670,"volume":723,"transactions":9,"vwap":721},"2026-07-08",18.774,0.159,1400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",18.535,18.66,18.48,18.615,-0.005,-0.03,6900,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":170,"transactions":9,"vwap":736},"2026-07-06",18.575,18.62,18.53,0.345,1.89,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",18.4,18.18,18.275,-0.093,-0.51,2000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",18.41,18.45,18.28,18.368,-0.109,-0.59,3300,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-30",18.38,18.477,18.37,0.217,1.19,10500,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-29",18.15,18.26,18.01,-0.22,-1.19,2400,{"date":774,"open":775,"high":776,"low":777,"close":728,"change":711,"percent_change":318,"volume":778,"transactions":9,"vwap":728},"2026-06-26",18.49,18.5,18.11,52100,{"date":780,"open":781,"high":737,"low":782,"close":776,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":776},"2026-06-25",18.27,18.1,0.363,2,11400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",18.31,18.02,18.137,-0.477,-2.56,13300,{"date":795,"open":796,"high":709,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",18.625,18.614,-0.482,-2.52,2300,{"date":802,"open":542,"high":803,"low":804,"close":805,"change":806,"percent_change":111,"volume":807,"transactions":9,"vwap":805},"2026-06-22",19.24,19.040001,19.096001,0.066,7700,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",19.079,18.985,19.030001,-0.1,-0.52,2900,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":747,"transactions":9,"vwap":820},"2026-06-17",19.225,19.3,19.13,-0.071,-0.37,{"date":824,"open":820,"high":825,"low":820,"close":826,"change":827,"percent_change":309,"volume":828,"transactions":9,"vwap":826},"2026-06-16",19.25,19.201,0.021,7000,{"date":830,"open":534,"high":534,"low":831,"close":831,"change":458,"percent_change":252,"volume":832,"transactions":9,"vwap":831},"2026-06-15",19.18,400,{"date":834,"open":525,"high":525,"low":611,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-12",19.12,0,700,{"date":839,"open":840,"high":835,"low":840,"close":835,"change":841,"percent_change":842,"volume":718,"transactions":9,"vwap":835},"2026-06-11",18.955,0.173,0.91,{"date":844,"open":715,"high":845,"low":846,"close":847,"change":848,"percent_change":755,"volume":849,"transactions":9,"vwap":847},"2026-06-10",19.069,18.86,18.947,-0.113,20200,{"date":851,"open":825,"high":825,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",18.92,19.059999,-0.275,-1.42,9700,{"date":858,"open":639,"high":639,"low":859,"close":859,"change":860,"percent_change":242,"volume":861,"transactions":9,"vwap":859},"2026-06-08",19.335,-0.025,62700,{"date":863,"open":864,"high":864,"low":476,"close":476,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":476},"2026-06-05",19.75,-0.445,-2.25,4900,{"date":869,"open":870,"high":871,"low":427,"close":871,"change":233,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-04",19.785,19.805,-1.05,900,{"date":875,"open":290,"high":290,"low":15,"close":876,"change":126,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",20.014999,0.45,600,{"date":880,"open":881,"high":230,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",19.929,19.84,19.925,0.135,0.68,4000,{"date":888,"open":889,"high":890,"low":427,"close":891,"change":892,"percent_change":54,"volume":893,"transactions":9,"vwap":891},"2026-06-01",19.88,19.91,19.79,0.205,7200,{"date":895,"open":427,"high":427,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",19.56,19.585,0.003,0.02,5700,{"date":902,"open":550,"high":903,"low":550,"close":904,"change":905,"percent_change":660,"volume":906,"transactions":9,"vwap":904},"2026-05-28",19.63,19.582,0.006,4700,{"date":908,"open":446,"high":909,"low":446,"close":909,"change":910,"percent_change":326,"volume":712,"transactions":9,"vwap":909},"2026-05-27",19.576,-0.009,{"date":912,"open":475,"high":903,"low":475,"close":897,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":897},"2026-05-26",0.052,0.27,3400,{"date":917,"open":446,"high":896,"low":446,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",19.533,0.008,0.04,7600,{"date":923,"open":194,"high":194,"low":924,"close":620,"change":925,"percent_change":47,"volume":170,"transactions":9,"vwap":620},"2026-05-21",19.52,0.035,{"date":927,"open":630,"high":630,"low":475,"close":446,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":446},"2026-05-20",-0.19,-0.97,15100,{"date":932,"open":382,"high":864,"low":933,"close":363,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":363},"2026-05-19",19.62,0.015,0.08,282800,{"date":938,"open":939,"high":402,"low":939,"close":402,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":402},"2026-05-18",19.58,-0.136,-0.69,1900,{"date":944,"open":16,"high":945,"low":363,"close":945,"change":946,"percent_change":872,"volume":947,"transactions":9,"vwap":945},"2026-05-15",19.801,-0.211,2500,{"date":949,"open":20,"high":20,"low":13,"close":950,"change":951,"percent_change":952,"volume":747,"transactions":9,"vwap":950},"2026-05-14",20.011999,-0.116,-0.58,{"date":954,"open":219,"high":955,"low":325,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",20.27,20.128,0.072,0.36,11100,{"date":961,"open":962,"high":306,"low":362,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-12",19.985,20.056,0.168,0.84,1200,{"date":968,"open":969,"high":334,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",19.715,19.888,0.493,2.54,7300,{"date":975,"open":976,"high":436,"low":977,"close":438,"change":978,"percent_change":979,"volume":732,"transactions":9,"vwap":438},"2026-05-08",19.29,19.261,0.195,1.02,{"date":981,"open":803,"high":825,"low":831,"close":542,"change":982,"percent_change":126,"volume":983,"transactions":9,"vwap":542},"2026-05-07",0.018,5100,{"date":985,"open":695,"high":825,"low":657,"close":986,"change":987,"percent_change":458,"volume":988,"transactions":9,"vwap":986},"2026-05-06",19.182,0.012,1800,{"date":990,"open":831,"high":803,"low":820,"close":500,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":500},"2026-05-05",0.055,0.29,1700,{"date":995,"open":703,"high":996,"low":703,"close":583,"change":126,"percent_change":292,"volume":966,"transactions":9,"vwap":583},"2026-05-04",19.125,{"date":998,"open":512,"high":559,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-01",18.95,19.025,0.079,0.42,11500,{"date":1005,"open":1006,"high":669,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":170,"transactions":9,"vwap":1008},"2026-04-30",18.98,18.945,18.946,0.129,0.69,{"date":1012,"open":1013,"high":1013,"low":678,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-29",18.869,18.817,0.057,0.3,8400,{"date":1019,"open":677,"high":677,"low":1020,"close":1020,"change":860,"percent_change":242,"volume":712,"transactions":9,"vwap":1020},"2026-04-28",18.76,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":271,"percent_change":914,"volume":756,"transactions":9,"vwap":1025},"2026-04-27",18.81,18.698,18.785,{"date":1027,"open":677,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":66,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",18.85,18.65,18.735,0.039,4100,{"date":1034,"open":1035,"high":1036,"low":60,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",18.665,18.696,0.061,0.33,3500,{"date":1041,"open":736,"high":1042,"low":60,"close":1042,"change":661,"percent_change":40,"volume":1043,"transactions":9,"vwap":1042},"2026-04-22",18.635,300,{"date":1045,"open":1046,"high":737,"low":1046,"close":1047,"change":376,"percent_change":468,"volume":747,"transactions":9,"vwap":1047},"2026-04-21",18.35,18.475,{"date":1049,"open":737,"high":737,"low":761,"close":751,"change":1050,"percent_change":670,"volume":1051,"transactions":9,"vwap":751},"2026-04-20",0.155,2200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":723,"transactions":9,"vwap":1057},"2026-04-17",18.235,18.3,18.23,18.295,-0.222,-1.2,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":878,"transactions":9,"vwap":1063},"2026-04-16",18.59,18.517,0.022,0.12,{"date":1067,"open":60,"high":1068,"low":750,"close":1069,"change":1070,"percent_change":1002,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",18.64,18.495,0.078,5200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":595,"volume":815,"transactions":9,"vwap":1076},"2026-04-14",18.36,18.46,18.417,-0.008,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1009,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-13",18.321,18.465,18.32,18.425,0.71,3200,{"date":1087,"open":1088,"high":761,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":915,"transactions":9,"vwap":1090},"2026-04-10",18.33,18.172,18.296,0.088,0.48,{"date":1094,"open":1056,"high":1056,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":988,"transactions":9,"vwap":1096},"2026-04-09",18.14,18.208,0.223,1.24,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1039,"transactions":9,"vwap":1104},"2026-04-08",17.909,18,17.77,17.985,-0.085,-0.47,{"date":1108,"open":1109,"high":1095,"low":1109,"close":1110,"change":1111,"percent_change":272,"volume":832,"transactions":9,"vwap":1110},"2026-04-07",18.030001,18.07,0.045,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":899,"percent_change":309,"volume":1118,"transactions":9,"vwap":1117},"2026-04-06",17.965,18.09,17.96,18.025,8200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":772,"transactions":9,"vwap":1124},"2026-04-02",17.967,18.013,17.95,18.0049992,0.277,1.56,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":553,"volume":1133,"transactions":9,"vwap":1131},"2026-04-01",17.82,17.83,17.728,0.143,1100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":661,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",17.4,17.585,0.92,2600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":712,"transactions":9,"vwap":1144},"2026-03-30",17.49,17.492,17.425,-0.08,-0.46,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":18,"volume":832,"transactions":9,"vwap":1150},"2026-03-27",17.485,17.505,0.166,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",17.32,17.339,0.059,0.34,200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":595,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-25",17.299,17.35,17.23,17.28,-0.23,2100,{"date":1168,"open":1169,"high":1136,"low":1169,"close":1154,"change":162,"percent_change":145,"volume":1170,"transactions":9,"vwap":1154},"2026-03-24",17.16,11300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",17.14,17.08,17.12,-0.12,-0.7,800,{"date":1180,"open":1181,"high":1136,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":712,"transactions":9,"vwap":1182},"2026-03-20",17.34,17.24,-0.137,-0.79,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-19",17.48,17.51,17.22,17.377,-0.373,-2.1,5600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1105,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-18",17.84,17.85,17.75,-0.48,6200,{"date":1202,"open":1203,"high":1203,"low":1129,"close":1204,"change":1205,"percent_change":347,"volume":959,"transactions":9,"vwap":1204},"2026-03-17",17.9,17.835,0.115,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":731,"percent_change":262,"volume":1212,"transactions":9,"vwap":1211},"2026-03-16",17.78,17.8,17.7,17.72,11700,{"date":1214,"open":1215,"high":1215,"low":1210,"close":1198,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1198},"2026-03-13",17.92,-0.257,-1.43,24100,{"date":1220,"open":1115,"high":1221,"low":1124,"close":1222,"change":242,"percent_change":604,"volume":1223,"transactions":9,"vwap":1222},"2026-03-12",18.47,18.007,11600,{"date":1225,"open":743,"high":743,"low":790,"close":790,"change":1226,"percent_change":1227,"volume":712,"transactions":9,"vwap":790},"2026-03-11",0.227,1.27,{"date":1229,"open":1230,"high":1109,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":983,"transactions":9,"vwap":1231},"2026-03-10",17.89,17.91,0.215,1.22,{"date":1235,"open":1103,"high":1103,"low":1236,"close":1237,"change":1238,"percent_change":711,"volume":764,"transactions":9,"vwap":1237},"2026-03-09",17.63,17.695,-0.004,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":81,"volume":1246,"transactions":9,"vwap":1244},"2026-03-06",17.71,17.79,17.55,17.699,-0.143,4300,{"date":1248,"open":1196,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":815,"transactions":9,"vwap":1251},"2026-03-05",17.875,17.81,17.842,-0.001,-0.01,{"date":1255,"open":1256,"high":1257,"low":1211,"close":1257,"change":1070,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-04",17.74,17.843,0.44,1600,{"date":1261,"open":1262,"high":1263,"low":1143,"close":1264,"change":1146,"percent_change":799,"volume":1265,"transactions":9,"vwap":1264},"2026-03-03",17.703,17.784,17.765,18200,{"date":1267,"open":752,"high":1082,"low":1268,"close":1269,"change":376,"percent_change":468,"volume":1270,"transactions":9,"vwap":1269},"2026-03-02",18.08,18.225,24300,{"date":1272,"open":1273,"high":768,"low":1274,"close":1275,"change":920,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",18.163,18.16,18.2,0.22,8700,{"date":1279,"open":743,"high":1280,"low":1281,"close":1274,"change":1282,"percent_change":1283,"volume":915,"transactions":9,"vwap":1274},"2026-02-26",18.19,18.082001,-0.073,-0.4,{"date":1285,"open":1286,"high":781,"low":1287,"close":1288,"change":1289,"percent_change":449,"volume":807,"transactions":9,"vwap":1288},"2026-02-25",18.238,18.195,18.233,0.103,{"date":1291,"open":1102,"high":767,"low":1102,"close":1292,"change":1293,"percent_change":1294,"volume":1032,"transactions":9,"vwap":1292},"2026-02-24",18.13,0.098,0.54,{"date":1296,"open":1268,"high":1292,"low":1297,"close":1298,"change":1299,"percent_change":965,"volume":807,"transactions":9,"vwap":1298},"2026-02-23",17.975,18.032,0.15,{"date":1301,"open":1209,"high":1230,"low":1208,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-20",17.882,0.082,0.46,5000,{"date":1307,"open":1208,"high":1250,"low":1264,"close":1209,"change":1308,"percent_change":562,"volume":1309,"transactions":9,"vwap":1209},"2026-02-19",0.089,5900,{"date":1311,"open":1210,"high":1103,"low":1210,"close":1312,"change":892,"percent_change":145,"volume":1305,"transactions":9,"vwap":1312},"2026-02-18",17.711,{"date":1314,"open":1315,"high":1316,"low":1136,"close":1316,"change":1317,"percent_change":1318,"volume":815,"transactions":9,"vwap":1316},"2026-02-17",17.5,17.506,-0.162,-0.92,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":131,"volume":1325,"transactions":9,"vwap":1323},"2026-02-13",17.69,17.775,17.668,0.228,3700,{"date":1327,"open":789,"high":1109,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-12",17.44,-0.615,-3.41,10400,{"date":1333,"open":1109,"high":1115,"low":1109,"close":1334,"change":1050,"percent_change":40,"volume":1325,"transactions":9,"vwap":1334},"2026-02-11",18.055,{"date":1336,"open":1297,"high":1297,"low":1209,"close":1203,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1203},"2026-02-10",-0.09,-0.5,14500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",17.76,17.99,0.347,1.97,16700,{"date":1348,"open":1187,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-06",17.688,17.38,17.643,0.314,1.81,7100,{"date":1356,"open":1357,"high":1358,"low":1154,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-05",17.56,19.32,17.329,-0.605,-3.37,14200,{"date":1364,"open":1268,"high":1365,"low":1129,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-04",18.12,17.934,-0.011,-0.06,4500,{"date":1371,"open":1372,"high":1373,"low":1129,"close":1374,"change":1226,"percent_change":1375,"volume":983,"transactions":9,"vwap":1374},"2026-02-03",17.94,18.040001,17.945,1.28,{"date":1377,"open":1378,"high":1103,"low":1379,"close":1380,"change":1293,"percent_change":96,"volume":1381,"transactions":9,"vwap":1380},"2026-02-02",17.743,17.66,17.718,6300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-30",18.52,17.62,-1.12,-5.98,16400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":440,"volume":1395,"transactions":9,"vwap":1393},"2026-01-29",18.862,18.58,18.74,-0.122,55900,{"date":1397,"open":678,"high":1391,"low":736,"close":1391,"change":1398,"percent_change":1227,"volume":1399,"transactions":9,"vwap":1391},"2026-01-28",0.236,5400,{"date":1401,"open":775,"high":727,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1331,"transactions":9,"vwap":1403},"2026-01-27",18.43,18.626,0.301,1.64,{"date":1407,"open":1408,"high":737,"low":1409,"close":1410,"change":892,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-26",18.29,18.25,18.325,1.13,13600,{"date":1414,"open":1373,"high":743,"low":1373,"close":1365,"change":1415,"percent_change":1233,"volume":1381,"transactions":9,"vwap":1365},"2026-01-23",0.218,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":878,"transactions":9,"vwap":1419},"2026-01-22",17.88,17.902,0.152,0.86,{"date":1423,"open":1198,"high":1198,"low":1198,"close":1198,"change":1424,"percent_change":1425,"volume":832,"transactions":9,"vwap":1198},"2026-01-21",0.267,1.53,{"date":1427,"open":1428,"high":1243,"low":1429,"close":1429,"change":1001,"percent_change":877,"volume":1430,"transactions":9,"vwap":1429},"2026-01-20",17.53,17.483,137200,{"date":1432,"open":1433,"high":1433,"low":1136,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-16",17.54,17.404,-0.237,-1.34,11200,{"date":1439,"open":1236,"high":1256,"low":1188,"close":1440,"change":919,"percent_change":271,"volume":1441,"transactions":9,"vwap":1440},"2026-01-15",17.641,10000,{"date":1443,"open":1444,"high":1445,"low":1243,"close":1446,"change":1447,"percent_change":1448,"volume":756,"transactions":9,"vwap":1446},"2026-01-14",17.594,17.64,17.633,0.188,1.08,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":718,"transactions":9,"vwap":1452},"2026-01-13",17.42,17.445,0.144,0.83,{"date":1456,"open":1457,"high":1181,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":732,"transactions":9,"vwap":1458},"2026-01-12",17.212,17.301,0.284,1.67,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1015,"percent_change":1157,"volume":1178,"transactions":9,"vwap":1464},"2026-01-09",17.07,17.017,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1064,"percent_change":346,"volume":1085,"transactions":9,"vwap":1468},"2026-01-08",16.89,16.96,16.75,{"date":1471,"open":1472,"high":1473,"low":1467,"close":1474,"change":1058,"percent_change":1475,"volume":800,"transactions":9,"vwap":1474},"2026-01-07",16.91,17.02,16.938,-1.29,{"date":1477,"open":1478,"high":1169,"low":1479,"close":1169,"change":1459,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1169},"2026-01-06",16.99,16.98,1.68,6400,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":641,"percent_change":1487,"volume":1166,"transactions":9,"vwap":1486},"2026-01-05",16.79,16.93,16.876,1.84,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-02",16.46,16.61,16.571,0.216,1.32,2700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-31",16.49,16.52,16.355,-0.193,-1.17,6700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":468,"volume":886,"transactions":9,"vwap":1508},"2025-12-30",16.5,16.565,16.548,0.023,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":872,"volume":1517,"transactions":9,"vwap":1515},"2025-12-29",16.57,16.74,16.27,16.525,-0.175,2800,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":670,"volume":873,"transactions":9,"vwap":1522},"2025-12-26",16.808,16.69,16.7,0.141,{"date":1525,"open":1526,"high":1527,"low":1490,"close":1528,"change":1529,"percent_change":1530,"volume":747,"transactions":9,"vwap":1528},"2025-12-24",16.59,16.63,16.559,0.062,0.38,{"date":1532,"open":1490,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":661,"volume":1003,"transactions":9,"vwap":1535},"2025-12-23",16.6,16.4,16.497,0.027,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-22",16.36,16.48,16.31,16.47,0.151,0.93,9200,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":170,"transactions":9,"vwap":1550},"2025-12-19",16.16,16.338,16.319,0.184,1.14,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":836,"percent_change":836,"volume":1178,"transactions":9,"vwap":1557},"2025-12-18",16.11,16.171,16.135,{"date":1559,"open":1560,"high":1557,"low":1561,"close":1557,"change":346,"percent_change":553,"volume":832,"transactions":9,"vwap":1557},"2025-12-17",16.12,16.09,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":318,"percent_change":1568,"volume":921,"transactions":9,"vwap":1567},"2025-12-16",16.07,16.111,15.979,16.0049992,-0.68,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":458,"percent_change":1573,"volume":170,"transactions":9,"vwap":1572},"2025-12-15",16.21,16.115,0.37,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":821,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-12",15.98,16.055,-0.44,7800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1138,"volume":878,"transactions":9,"vwap":1583},"2025-12-11",16.059999,16.126,0.147,{"date":1586,"open":1587,"high":1566,"low":1588,"close":1566,"change":1589,"percent_change":1590,"volume":1051,"transactions":9,"vwap":1566},"2025-12-10",15.88,15.86,0.064,0.4,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":233,"volume":772,"transactions":9,"vwap":1595},"2025-12-09",15.861,15.94,15.915,-0.033,{"date":1598,"open":1594,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":878,"transactions":9,"vwap":1601},"2025-12-08",15.95,15.92,15.948,-0.117,-0.73,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-05",16.15,16.182,16.030001,16.065001,-0.125,-0.77,10100,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":170,"transactions":9,"vwap":1615},"2025-12-04",16.19,0.315,1.98,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":731,"percent_change":928,"volume":764,"transactions":9,"vwap":1623},"2025-12-03",15.9,15.97,15.81,15.875,{"date":1625,"open":1626,"high":1626,"low":1622,"close":1627,"change":1628,"percent_change":660,"volume":1629,"transactions":9,"vwap":1627},"2025-12-02",15.961,15.905,0.005,3000,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1620,"change":935,"percent_change":1634,"volume":837,"transactions":9,"vwap":1620},"2025-12-01",15.895,15.907,0.51,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":867,"transactions":9,"vwap":1638},"2025-11-28",15.73,15.82,0.245,1.57,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":347,"volume":1648,"transactions":9,"vwap":1646},"2025-11-26",15.55,15.58,15.53,15.575,0.1,5800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":935,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-25",15.488,15.37,15.475,0.52,3800,{"date":1657,"open":21,"high":1658,"low":21,"close":1658,"change":1659,"percent_change":1660,"volume":1085,"transactions":9,"vwap":1658},"2025-11-24",15.395,-0.055,-0.36,{"date":1662,"open":1663,"high":1663,"low":1652,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-21",15.48,15.45,-0.095,-0.61,4800,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":813,"volume":1673,"transactions":9,"vwap":1671},"2025-11-20",15.77,15.545,-0.015,28700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":242,"percent_change":1679,"volume":1325,"transactions":9,"vwap":1678},"2025-11-19",15.634,15.71,15.56,-0.83,{"date":1681,"open":1670,"high":1670,"low":1682,"close":1683,"change":899,"percent_change":346,"volume":1517,"transactions":9,"vwap":1683},"2025-11-18",15.63,15.69,{"date":1685,"open":1686,"high":1683,"low":1687,"close":1688,"change":376,"percent_change":661,"volume":723,"transactions":9,"vwap":1688},"2025-11-17",15.685,15.62,15.67,{"date":1690,"open":1645,"high":1688,"low":1645,"close":1691,"change":1253,"percent_change":1368,"volume":959,"transactions":9,"vwap":1691},"2025-11-14",15.645,{"date":1693,"open":1694,"high":1695,"low":1644,"close":1696,"change":1697,"percent_change":1698,"volume":1648,"transactions":9,"vwap":1696},"2025-11-13",15.76,15.785,15.655,-0.134,-0.85,{"date":1700,"open":1701,"high":1587,"low":1637,"close":1702,"change":1703,"percent_change":1337,"volume":1704,"transactions":9,"vwap":1702},"2025-11-12",15.8,15.789,-0.014,3900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":898,"percent_change":899,"volume":1710,"transactions":9,"vwap":1709},"2025-11-11",15.68,15.84,15.803,9500,{"date":1712,"open":1713,"high":1701,"low":1714,"close":1701,"change":1258,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1701},"2025-11-10",15.57,15.42,2.86,19100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":925,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-07",15.27,15.4,15.36,0.23,6500,{"date":1725,"open":1726,"high":65,"low":21,"close":1727,"change":1145,"percent_change":814,"volume":1728,"transactions":9,"vwap":1727},"2025-11-06",15.43,15.325,27600,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":836,"percent_change":836,"volume":832,"transactions":9,"vwap":1731},"2025-11-05",15.405,{"date":1733,"open":1726,"high":1734,"low":1720,"close":1731,"change":1735,"percent_change":1736,"volume":1166,"transactions":9,"vwap":1731},"2025-11-04",15.439,-0.285,-1.82,{"date":1738,"open":1739,"high":1683,"low":1740,"close":1683,"change":1151,"percent_change":1741,"volume":893,"transactions":9,"vwap":1683},"2025-11-03",15.54,15.485,1.07,{"date":1743,"open":1643,"high":1744,"low":1745,"close":1746,"change":1665,"percent_change":1666,"volume":1723,"transactions":9,"vwap":1746},"2025-10-31",15.64,15.51,15.524,{"date":1748,"open":1749,"high":1701,"low":1739,"close":1750,"change":1751,"percent_change":1752,"volume":1399,"transactions":9,"vwap":1750},"2025-10-30",15.79,15.619,-0.051,-0.33,{"date":1754,"open":1694,"high":1755,"low":1688,"close":1688,"change":1756,"percent_change":877,"volume":1757,"transactions":9,"vwap":1688},"2025-10-29",15.78,0.07,3600,{"date":1759,"open":1760,"high":1760,"low":1645,"close":1761,"change":1253,"percent_change":1368,"volume":1762,"transactions":9,"vwap":1761},"2025-10-28",15.725,15.6,141600,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":836,"percent_change":836,"volume":878,"transactions":9,"vwap":1765},"2025-10-27",15.61,{"date":1767,"open":1768,"high":1688,"low":1765,"close":1765,"change":1176,"percent_change":680,"volume":1769,"transactions":9,"vwap":1765},"2025-10-24",15.65,8600,{"date":1771,"open":1638,"high":1638,"low":1761,"close":1637,"change":982,"percent_change":309,"volume":1772,"transactions":9,"vwap":1637},"2025-10-23",18300,{"date":1774,"open":1687,"high":1775,"low":1687,"close":1775,"change":1776,"percent_change":162,"volume":1178,"transactions":9,"vwap":1775},"2025-10-22",15.712,0.032,{"date":1778,"open":1683,"high":1594,"low":1707,"close":1707,"change":928,"percent_change":1059,"volume":1779,"transactions":9,"vwap":1707},"2025-10-21",6600,{"date":1781,"open":1632,"high":1594,"low":1782,"close":1783,"change":458,"percent_change":1530,"volume":1309,"transactions":9,"vwap":1783},"2025-10-20",15.85,15.87,{"date":1785,"open":1786,"high":1786,"low":1683,"close":1622,"change":197,"percent_change":1578,"volume":966,"transactions":9,"vwap":1622},"2025-10-17",15.89,{"date":1788,"open":1789,"high":1790,"low":1782,"close":1587,"change":1791,"percent_change":1299,"volume":1369,"transactions":9,"vwap":1587},"2025-10-16",16,16.08,0.024,{"date":1793,"open":1599,"high":1599,"low":1749,"close":1794,"change":1795,"percent_change":310,"volume":747,"transactions":9,"vwap":1794},"2025-10-15",15.856,0.086,{"date":1797,"open":1708,"high":1588,"low":1798,"close":1670,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1670},"2025-10-14",15.743,-0.077,-0.49,190300,{"date":1803,"open":1782,"high":1782,"low":1701,"close":1804,"change":1805,"percent_change":1806,"volume":1757,"transactions":9,"vwap":1804},"2025-10-13",15.847,0.257,1.65,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":545,"volume":1305,"transactions":9,"vwap":1811},"2025-10-10",15.765,15.833,15.59,-0.227,{"date":1814,"open":1622,"high":1815,"low":1622,"close":1815,"change":1816,"percent_change":82,"volume":718,"transactions":9,"vwap":1815},"2025-10-09",15.817,-0.038,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":152,"volume":837,"transactions":9,"vwap":1819},"2025-10-08",15.855,0.105,{"date":1822,"open":1701,"high":1701,"low":1823,"close":1823,"change":934,"percent_change":1647,"volume":723,"transactions":9,"vwap":1823},"2025-10-07",15.75,{"date":1825,"open":1682,"high":1826,"low":1682,"close":1826,"change":1827,"percent_change":1233,"volume":170,"transactions":9,"vwap":1826},"2025-10-06",15.735,0.189,{"date":1829,"open":1739,"high":1830,"low":1739,"close":1830,"change":1037,"percent_change":1831,"volume":1158,"transactions":9,"vwap":1830},"2025-10-03",15.546,0.39,{"date":1833,"open":1643,"high":1761,"low":1740,"close":1740,"change":1834,"percent_change":1568,"volume":1071,"transactions":9,"vwap":1740},"2025-10-02",-0.106,{"date":1836,"open":1761,"high":1782,"low":1837,"close":1837,"change":717,"percent_change":1016,"volume":1838,"transactions":9,"vwap":1837},"2025-10-01",15.591,10200,{"date":1840,"open":1645,"high":1678,"low":1841,"close":1671,"change":1842,"percent_change":1654,"volume":1503,"transactions":9,"vwap":1671},"2025-09-30",15.519,0.081,{"date":1844,"open":1664,"high":1845,"low":1664,"close":1845,"change":1031,"percent_change":272,"volume":1043,"transactions":9,"vwap":1845},"2025-09-29",15.464,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":111,"volume":832,"transactions":9,"vwap":1849},"2025-09-26",15.35,15.425,15.342,0.054,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":832,"transactions":9,"vwap":1855},"2025-09-25",15.41,15.371,-0.099,-0.64,{"date":1859,"open":1745,"high":1745,"low":1860,"close":1860,"change":1861,"percent_change":262,"volume":878,"transactions":9,"vwap":1860},"2025-09-24",15.47,-0.026,{"date":1863,"open":1739,"high":1739,"low":1864,"close":1865,"change":1866,"percent_change":310,"volume":747,"transactions":9,"vwap":1865},"2025-09-23",15.31,15.496,0.084,{"date":1868,"open":1720,"high":1678,"low":1720,"close":1869,"change":1870,"percent_change":101,"volume":1871,"transactions":9,"vwap":1869},"2025-09-22",15.412,0.111,4400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1703,"percent_change":1337,"volume":1178,"transactions":9,"vwap":1876},"2025-09-19",15.294,15.305,15.301,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":271,"percent_change":1038,"volume":718,"transactions":9,"vwap":1881},"2025-09-18",15.312,15.393,15.315,{"date":1883,"open":1884,"high":1664,"low":1885,"close":1886,"change":1887,"percent_change":1800,"volume":815,"transactions":9,"vwap":1886},"2025-09-17",15.33,15.06,15.265,-0.075,{"date":1889,"open":1890,"high":1721,"low":1890,"close":1891,"change":935,"percent_change":1654,"volume":1892,"transactions":9,"vwap":1891},"2025-09-16",15.32,15.34,7400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":21,"change":860,"percent_change":1898,"volume":1166,"transactions":9,"vwap":21},"2025-09-15",15.29,15.327,15.19,-0.16,{"date":1900,"open":1897,"high":1895,"low":1897,"close":1901,"change":884,"percent_change":1902,"volume":1200,"transactions":9,"vwap":1901},"2025-09-12",15.285,0.89,{"date":1904,"open":1905,"high":1906,"low":1885,"close":1906,"change":1907,"percent_change":1157,"volume":1908,"transactions":9,"vwap":1906},"2025-09-11",15.1,15.15,0.051,5500,{"date":1910,"open":1911,"high":1906,"low":1885,"close":1912,"change":925,"percent_change":1722,"volume":1913,"transactions":9,"vwap":1912},"2025-09-10",15.148,15.099,10700,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":822,"volume":723,"transactions":9,"vwap":1918},"2025-09-09",15.14,15.05,15.064,-0.056,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":925,"percent_change":1722,"volume":1908,"transactions":9,"vwap":1923},"2025-09-08",15.115,15.12,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1851,"percent_change":958,"volume":1178,"transactions":9,"vwap":1927},"2025-09-05",15.069,15.085,15.03,{"date":1930,"open":1928,"high":1931,"low":1928,"close":1931,"change":1932,"percent_change":1898,"volume":942,"transactions":9,"vwap":1931},"2025-09-04",15.031,-0.024,{"date":1934,"open":1931,"high":1935,"low":1931,"close":1936,"change":1937,"percent_change":282,"volume":1259,"transactions":9,"vwap":1936},"2025-09-03",15.17,15.055,-0.049,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1454,"volume":993,"transactions":9,"vwap":1941},"2025-09-02",15.18,15.104,0.124,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1756,"volume":1158,"transactions":9,"vwap":1946},"2025-08-29",15.07,14.98,0.01,{"date":1949,"open":1905,"high":1905,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1629,"transactions":9,"vwap":1951},"2025-08-28",14.95,14.97,-0.081,-0.54,{"date":1955,"open":1951,"high":1956,"low":1957,"close":1956,"change":1529,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-27",15.051,14.96,0.41,36000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":992,"volume":1017,"transactions":9,"vwap":1963},"2025-08-26",14.928,14.989,14.9,0.043,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1932,"percent_change":1898,"volume":1495,"transactions":9,"vwap":1969},"2025-08-25",14.988,14.946,{"date":1971,"open":1972,"high":1951,"low":1972,"close":1951,"change":346,"percent_change":157,"volume":1178,"transactions":9,"vwap":1951},"2025-08-22",14.8,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1965,"percent_change":992,"volume":1043,"transactions":9,"vwap":1975},"2025-08-21",14.84,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":928,"volume":1982,"transactions":9,"vwap":1980},"2025-08-20",14.817,14.79,14.797,-0.028,5300,{"date":1984,"open":1985,"high":1986,"low":1979,"close":1987,"change":660,"percent_change":162,"volume":1629,"transactions":9,"vwap":1987},"2025-08-19",14.821,14.859,14.825,{"date":1989,"open":1979,"high":1990,"low":1979,"close":1991,"change":1628,"percent_change":660,"volume":886,"transactions":9,"vwap":1991},"2025-08-18",14.83,14.795,{"date":1993,"open":1994,"high":1972,"low":1994,"close":1979,"change":1995,"percent_change":1634,"volume":947,"transactions":9,"vwap":1979},"2025-08-15",14.7,0.075,{"date":1997,"open":1998,"high":1999,"low":1994,"close":2000,"change":711,"percent_change":2001,"volume":815,"transactions":9,"vwap":2000},"2025-08-14",14.71,14.75,14.715,-0.14,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1111,"percent_change":252,"volume":712,"transactions":9,"vwap":2006},"2025-08-13",14.74,14.69,14.735,{"date":2008,"open":1998,"high":1998,"low":2009,"close":2005,"change":2010,"percent_change":327,"volume":2011,"transactions":9,"vwap":2005},"2025-08-12",14.67,-0.037,13800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1252,"percent_change":1253,"volume":1305,"transactions":9,"vwap":2017},"2025-08-11",14.759,14.76,14.703,14.727,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1043,"transactions":9,"vwap":2020},"2025-08-08",14.728,-0.042,-0.28,{"date":2024,"open":1999,"high":1945,"low":2025,"close":2026,"change":458,"percent_change":1958,"volume":2027,"transactions":9,"vwap":2026},"2025-08-07",14.68,14.77,7500,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1998,"change":458,"percent_change":1958,"volume":170,"transactions":9,"vwap":1998},"2025-08-06",14.65,14.73,{"date":2033,"open":2030,"high":2030,"low":2030,"close":2030,"change":2034,"percent_change":2035,"volume":718,"transactions":9,"vwap":2030},"2025-08-05",-0.135,-0.91,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-04",14.55,14.785,0.255,1.75,1500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":571,"volume":747,"transactions":9,"vwap":2047},"2025-08-01",14.61,14.5,14.53,-0.155,{"date":2050,"open":2039,"high":2039,"low":2030,"close":2051,"change":1665,"percent_change":1857,"volume":170,"transactions":9,"vwap":2051},"2025-07-31",14.685,{"date":2053,"open":1990,"high":1950,"low":1994,"close":2054,"change":813,"percent_change":519,"volume":1704,"transactions":9,"vwap":2054},"2025-07-30",14.78,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":271,"volume":988,"transactions":9,"vwap":2058},"2025-07-29",14.86,14.88,14.85,0.007,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":898,"percent_change":899,"volume":1193,"transactions":9,"vwap":2065},"2025-07-28",14.929,14.82,14.873,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2010,"percent_change":327,"volume":966,"transactions":9,"vwap":2069},"2025-07-25",14.81,14.87,{"date":2071,"open":2057,"high":2072,"low":2068,"close":2073,"change":836,"percent_change":836,"volume":800,"transactions":9,"vwap":2073},"2025-07-24",14.93,14.907,{"date":2075,"open":2057,"high":2076,"low":1979,"close":2073,"change":1070,"percent_change":633,"volume":837,"transactions":9,"vwap":2073},"2025-07-23",14.92,{"date":2078,"open":2015,"high":2079,"low":1998,"close":2080,"change":1253,"percent_change":197,"volume":2042,"transactions":9,"vwap":2080},"2025-07-22",15.375,14.829,{"date":2082,"open":2083,"high":1964,"low":2004,"close":2084,"change":2085,"percent_change":2086,"volume":800,"transactions":9,"vwap":2084},"2025-07-21",14.818,14.839,0.094,0.64,{"date":2088,"open":1950,"high":1950,"low":2089,"close":2089,"change":2090,"percent_change":688,"volume":718,"transactions":9,"vwap":2089},"2025-07-18",14.745,-0.105,{"date":2092,"open":2068,"high":1986,"low":2093,"close":2059,"change":2094,"percent_change":1253,"volume":2095,"transactions":9,"vwap":2059},"2025-07-17",14.66,-0.002,6800,{"date":2097,"open":2015,"high":2098,"low":2015,"close":2099,"change":2100,"percent_change":2101,"volume":1259,"transactions":9,"vwap":2099},"2025-07-16",14.885,14.852,-0.178,-1.18,{"date":2103,"open":1972,"high":1928,"low":1972,"close":1928,"change":2104,"percent_change":763,"volume":2105,"transactions":9,"vwap":1928},"2025-07-15",0.177,205900,{"date":2107,"open":2068,"high":2108,"low":1972,"close":2108,"change":2109,"percent_change":941,"volume":900,"transactions":9,"vwap":2108},"2025-07-14",14.853,-0.103,{"date":2111,"open":2026,"high":2112,"low":2015,"close":2113,"change":661,"percent_change":1448,"volume":1441,"transactions":9,"vwap":2113},"2025-07-11",15,14.956,{"date":2115,"open":1972,"high":2080,"low":1999,"close":2116,"change":957,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-10",14.796,0.49,6000,{"date":2120,"open":1999,"high":1999,"low":2093,"close":2121,"change":2122,"percent_change":1666,"volume":886,"transactions":9,"vwap":2121},"2025-07-09",14.724,-0.091,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1238,"percent_change":731,"volume":1043,"transactions":9,"vwap":2125},"2025-07-08",14.815,{"date":2127,"open":1972,"high":1975,"low":2039,"close":2128,"change":2129,"percent_change":101,"volume":942,"transactions":9,"vwap":2128},"2025-07-07",14.819,0.108,{"date":2131,"open":2051,"high":2132,"low":2051,"close":2133,"change":2134,"percent_change":1947,"volume":1178,"transactions":9,"vwap":2133},"2025-07-03",14.723,14.711,0.001,{"date":2136,"open":2031,"high":1999,"low":2030,"close":1998,"change":1111,"percent_change":252,"volume":2095,"transactions":9,"vwap":1998},"2025-07-02",{"date":2138,"open":1994,"high":2139,"low":2045,"close":2140,"change":595,"percent_change":301,"volume":2141,"transactions":9,"vwap":2140},"2025-07-01",14.72,14.665,14000,{"date":2143,"open":2144,"high":1998,"low":2045,"close":2145,"change":2129,"percent_change":697,"volume":1166,"transactions":9,"vwap":2145},"2025-06-30",14.629,14.705,{"date":2147,"open":2148,"high":2093,"low":2149,"close":2150,"change":2151,"percent_change":1660,"volume":2152,"transactions":9,"vwap":2150},"2025-06-27",14.63,14.572,14.597,-0.053,16300,{"date":2154,"open":2155,"high":2057,"low":2047,"close":2030,"change":1820,"percent_change":106,"volume":2156,"transactions":9,"vwap":2030},"2025-06-26",14.6,15800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-25",14.54,14.56,14.538,14.545,0.116,0.8,16200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":624,"volume":2173,"transactions":9,"vwap":2171},"2025-06-24",14.44,14.58,14.35,14.429,-0.044,15400,{"date":2175,"open":2170,"high":2038,"low":2170,"close":2176,"change":2177,"percent_change":2022,"volume":2178,"transactions":9,"vwap":2176},"2025-06-23",14.473,-0.041,9800,{"date":2180,"open":2038,"high":2181,"low":2046,"close":2182,"change":2183,"percent_change":282,"volume":1710,"transactions":9,"vwap":2182},"2025-06-20",14.647,14.514,-0.046,{"date":2185,"open":2155,"high":2005,"low":2160,"close":2160,"change":2186,"percent_change":1146,"volume":2187,"transactions":9,"vwap":2160},"2025-06-18",-0.068,14900,{"date":2189,"open":2025,"high":2025,"low":2190,"close":2190,"change":987,"percent_change":935,"volume":915,"transactions":9,"vwap":2190},"2025-06-17",14.628,{"date":2192,"open":2193,"high":1999,"low":2193,"close":2194,"change":1703,"percent_change":813,"volume":973,"transactions":9,"vwap":2194},"2025-06-16",14.57,14.616,{"date":2196,"open":2045,"high":2148,"low":2197,"close":2148,"change":2198,"percent_change":1176,"volume":2118,"transactions":9,"vwap":2148},"2025-06-13",14.564,-0.017,{"date":2200,"open":1994,"high":1994,"low":2045,"close":2181,"change":2201,"percent_change":2202,"volume":1139,"transactions":9,"vwap":2181},"2025-06-12",0.087,0.6,{"date":2204,"open":2205,"high":2068,"low":2160,"close":2160,"change":1947,"percent_change":1756,"volume":1716,"transactions":9,"vwap":2160},"2025-06-11",14.599,{"date":2207,"open":2193,"high":2193,"low":2159,"close":2038,"change":2208,"percent_change":1145,"volume":2209,"transactions":9,"vwap":2038},"2025-06-10",-0.012,15600,{"date":2211,"open":2212,"high":2169,"low":2212,"close":2213,"change":2214,"percent_change":633,"volume":1071,"transactions":9,"vwap":2213},"2025-06-09",14.48,14.562,0.077,{"date":2216,"open":2046,"high":2205,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-06",14.485,-0.045,-0.31,33800,{"date":2222,"open":2038,"high":2205,"low":2046,"close":2047,"change":1111,"percent_change":252,"volume":2223,"transactions":9,"vwap":2047},"2025-06-05",27500,{"date":2225,"open":2226,"high":2227,"low":2217,"close":2217,"change":1703,"percent_change":813,"volume":2228,"transactions":9,"vwap":2217},"2025-06-04",14.499,14.51,18900,{"date":2230,"open":2227,"high":2169,"low":2231,"close":2226,"change":2232,"percent_change":1038,"volume":1412,"transactions":9,"vwap":2226},"2025-06-03",14.488,0.048,{"date":2234,"open":2235,"high":2046,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-02",14.42,14.41,14.451,0.038,0.26,3100,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1077,"percent_change":1368,"volume":921,"transactions":9,"vwap":2245},"2025-05-30",14.43,14.4,14.413,{"date":2247,"open":2244,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2117,"volume":2252,"transactions":9,"vwap":2250},"2025-05-29",14.45,14.355,14.421,0.071,16000,{"date":2254,"open":2244,"high":2248,"low":2255,"close":2170,"change":197,"percent_change":1800,"volume":2256,"transactions":9,"vwap":2170},"2025-05-28",14.325,14400,{"date":2258,"open":2259,"high":2248,"low":2259,"close":2235,"change":2260,"percent_change":82,"volume":1354,"transactions":9,"vwap":2235},"2025-05-27",13.82,-0.035,{"date":2262,"open":2263,"high":2227,"low":2263,"close":2264,"change":458,"percent_change":1002,"volume":886,"transactions":9,"vwap":2264},"2025-05-23",14.28,14.455,{"date":2266,"open":172,"high":2267,"low":172,"close":2268,"change":2269,"percent_change":877,"volume":1892,"transactions":9,"vwap":2268},"2025-05-22",14.476,14.395,0.065,{"date":2271,"open":2272,"high":2244,"low":2272,"close":2273,"change":899,"percent_change":468,"volume":2274,"transactions":9,"vwap":2273},"2025-05-21",14.31,14.33,18600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2272,"change":836,"percent_change":836,"volume":1779,"transactions":9,"vwap":2272},"2025-05-20",14.3,14.326,14.29,{"date":2281,"open":2282,"high":2272,"low":2282,"close":2272,"change":935,"percent_change":96,"volume":906,"transactions":9,"vwap":2272},"2025-05-19",14.21,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":1756,"percent_change":2117,"volume":529,"transactions":9,"vwap":2285},"2025-05-16",14.23,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":872,"volume":832,"transactions":9,"vwap":2288},"2025-05-15",14.16,-0.15,{"date":2291,"open":2292,"high":2272,"low":2293,"close":2272,"change":271,"percent_change":111,"volume":723,"transactions":9,"vwap":2272},"2025-05-14",14.25,14.17,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1947,"percent_change":1756,"volume":873,"transactions":9,"vwap":2298},"2025-05-13",14.279,14.24,14.26,{"date":2300,"open":2170,"high":2170,"low":2285,"close":2292,"change":836,"percent_change":836,"volume":1071,"transactions":9,"vwap":2292},"2025-05-12",{"date":2302,"open":2303,"high":2243,"low":2292,"close":2292,"change":2304,"percent_change":205,"volume":1193,"transactions":9,"vwap":2292},"2025-05-09",14.38,-0.185,{"date":2306,"open":2236,"high":2307,"low":2303,"close":2307,"change":925,"percent_change":2308,"volume":1399,"transactions":9,"vwap":2307},"2025-05-08",14.435,0.24,{"date":2310,"open":2244,"high":2244,"low":2244,"close":2244,"change":1947,"percent_change":1756,"volume":873,"transactions":9,"vwap":2244},"2025-05-07",{"date":2312,"open":2313,"high":2171,"low":2314,"close":2313,"change":2260,"percent_change":82,"volume":2315,"transactions":9,"vwap":2313},"2025-05-06",14.39,14.32,6100,{"date":2317,"open":2307,"high":2226,"low":2318,"close":2318,"change":1111,"percent_change":252,"volume":1139,"transactions":9,"vwap":2318},"2025-05-05",14.425,{"date":2320,"open":2170,"high":2236,"low":2170,"close":2303,"change":2260,"percent_change":82,"volume":2321,"transactions":9,"vwap":2303},"2025-05-02",8500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2172,"percent_change":624,"volume":832,"transactions":9,"vwap":2325},"2025-05-01",14.37,14.415,14.34,{"date":2328,"open":2236,"high":2329,"low":2236,"close":2329,"change":1367,"percent_change":1145,"volume":723,"transactions":9,"vwap":2329},"2025-04-30",14.459,{"date":2331,"open":2046,"high":2046,"low":2332,"close":2332,"change":836,"percent_change":836,"volume":718,"transactions":9,"vwap":2332},"2025-04-29",14.47,{"date":2334,"open":2235,"high":2332,"low":2235,"close":2332,"change":1947,"percent_change":1756,"volume":170,"transactions":9,"vwap":2332},"2025-04-28",{"date":2336,"open":2235,"high":2337,"low":2324,"close":2337,"change":991,"percent_change":1530,"volume":1193,"transactions":9,"vwap":2337},"2025-04-25",14.46,{"date":2339,"open":2170,"high":2337,"low":2273,"close":2340,"change":2341,"percent_change":2342,"volume":2274,"transactions":9,"vwap":2340},"2025-04-24",14.405,0.265,1.87,{"date":176,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},14.469,14.14,-0.329,-2.27,235900]