[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RITA":3,"homepage-market-summary":30,"stock-historical-RITA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RITA","2026-10-06",{"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},"ETFB Green SRI REITs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1127,0.8209,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.96,19.92,19.99,19.87,19.783,0.177,0.89,2851.11,23.86,18.89,2077.228820171315,21.5,1204,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},18.65,1867,681384.433863,6.25,"2025-04-24",[184,187,195,202,210,219,229,240,251,259,269,279,287,297,305,314,324,332,340,348,358,366,374,382,390,398,407,414,424,433,441,450,458,467,477,486,495,504,513,522,532,539,547,555,562,570,578,588,598,608,618,627,635,645,654,663,672,679,687,693,700,709,716,721,728,733,738,745,751,756,763,768,773,778,787,794,802,809,814,820,825,832,839,847,854,860,866,873,879,885,892,896,901,905,909,915,921,927,932,939,944,950,955,962,967,972,977,983,988,994,999,1005,1011,1014,1020,1025,1030,1036,1041,1046,1051,1056,1061,1068,1072,1077,1083,1088,1093,1100,1106,1113,1119,1125,1131,1135,1140,1145,1150,1155,1160,1168,1174,1179,1184,1190,1196,1202,1207,1212,1219,1223,1226,1232,1237,1241,1246,1251,1255,1261,1266,1270,1274,1281,1284,1289,1295,1301,1305,1310,1317,1322,1326,1331,1338,1345,1350,1355,1360,1364,1369,1374,1377,1382,1387,1392,1397,1401,1406,1410,1417,1422,1426,1429,1434,1437,1439,1446,1451,1456,1460,1465,1471,1474,1478,1483,1486,1491,1494,1500,1504,1507,1510,1516,1519,1523,1528,1531,1535,1538,1543,1549,1555,1562,1567,1572,1576,1581,1585,1588,1594,1599,1603,1607,1610,1615,1621,1625,1629,1633,1637,1642,1646,1650,1653,1656,1660,1665,1670,1673,1677,1679,1682,1687,1691,1694,1699,1704,1708,1710,1714,1717,1719,1724,1728,1732,1735,1738,1742,1748,1751,1755,1759,1763,1768,1771,1777,1780,1783,1788,1792,1796,1800,1806,1811,1816,1821,1825,1829,1833,1837,1841,1845,1849,1853,1857,1862,1867,1871,1874,1879,1884,1886,1889,1892,1896,1899,1903,1906,1911,1916,1922,1926,1931,1937,1943,1948,1950,1952,1956,1961,1964,1966,1971,1975,1980,1982,1986,1988,1993,1998,2003,2007,2011,2015,2017,2021,2025,2029,2034,2037,2040,2044,2047,2053,2057,2062,2065,2069,2073,2078,2083,2088,2092,2094,2098,2102,2105,2108,2112,2115,2121,2125,2130,2133],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},75,19.9271,{"date":188,"open":189,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.34,-0.0575,-0.29,1088.517312,81,19.9249,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":137,"volume":199,"transactions":200,"vwap":201},"2026-10-02",19.8405,0.0905,385.8613,53,19.8805,{"date":203,"open":20,"high":20,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",19.75,-0.2128,-1.07,1003.253331,52,19.8339,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",20.1,19.9628,-0.1121,-0.56,3101.909149,83,20.0028,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",20.02,20.14,20.0749,-0.1175,-0.58,2512.8625,90,20.0754,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",20.2381,20.44,20.13,20.1924,-0.136,-0.67,1335.532992,71,20.225,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",20.41,20.43,20.31,20.3284,-0.0806,-0.39,2061.380542,59,20.3593,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":112,"volume":256,"transactions":257,"vwap":258},"2026-09-24",20.48,20.409,-0.0342,2147.959772,51,20.4513,{"date":260,"open":261,"high":262,"low":243,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",20.531,20.59,20.4432,-0.2643,-1.28,2820.463628,61,20.5239,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.6,20.72,20.7075,0.0405,0.2,2337.001733,67,20.6744,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":208,"vwap":286},"2026-09-21",20.45,20.667,0.2178,1.07,1754.631798,20.5988,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",20.47,20.4902,20.4492,-0.2477,-1.2,2106.782289,56,20.4908,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":52,"volume":302,"transactions":303,"vwap":304},"2026-09-17",20.75,20.6969,0.1014,3726.8761,54,20.7392,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":303,"vwap":313},"2026-09-16",20.74,20.76,20.5955,-0.1016,-0.49,656.985569,20.7618,{"date":315,"open":316,"high":317,"low":271,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",21.36,21.78,20.6971,-0.0683,-0.33,3572.599297,104,20.8261,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":257,"vwap":331},"2026-09-14",20.79,20.7654,-0.0539,-0.26,776.8984,20.7877,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",20.8193,0.0639,0.31,544.391859,65,20.8234,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":200,"vwap":347},"2026-09-10",20.82,20.7554,-0.123,-0.59,600.353074,20.8881,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",21.13,20.83,20.8784,-0.2828,-1.34,12343.687974,114,20.9964,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":107,"volume":364,"transactions":217,"vwap":365},"2026-09-08",21.1,21.21,21.1612,0.0517,1264.324483,20.9804,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":208,"vwap":373},"2026-09-04",21.2,21.1095,-0.1015,-0.48,458.987453,21.2251,{"date":375,"open":368,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":295,"vwap":381},"2026-09-03",21.211,21.12,0.0837,0.4,591.187043,21.1689,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":277,"vwap":389},"2026-09-02",21.05,21.1273,-0.0765,-0.36,373.410395,21.0866,{"date":391,"open":392,"high":316,"low":393,"close":393,"change":394,"percent_change":329,"volume":395,"transactions":396,"vwap":397},"2026-09-01",21.27,21.2038,-0.0562,1334.766836,88,21.2836,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":112,"volume":404,"transactions":405,"vwap":406},"2026-08-31",21.34,21.15,21.26,-0.0359,1893.560175,72,21.2484,{"date":408,"open":28,"high":28,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":267,"vwap":413},"2026-08-28",21.2959,-0.1796,-0.84,499.1127,21.6128,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",21.52,21.5799,21.4755,-0.2353,-1.08,1100.168925,84,21.549,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",21.86,21.7108,-0.141,-0.65,753.897024,79,21.9069,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":217,"vwap":440},"2026-08-25",21.82,21.8518,0.0718,0.33,986.584971,21.81,{"date":442,"open":443,"high":444,"low":445,"close":317,"change":446,"percent_change":81,"volume":447,"transactions":448,"vwap":449},"2026-08-24",21.72,21.87,21.7,0.0739,25610.136672,218,21.736,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":193,"vwap":457},"2026-08-21",23.8,21.7061,0.0696,0.32,692.581388,22.0704,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":238,"vwap":466},"2026-08-20",21.61,21.71,21.6365,0.0844,0.39,586.260688,21.6316,{"date":468,"open":416,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",21.56,21.42,21.5521,0.1764,0.83,30688.400594,249,21.4945,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",21.58,21.3757,-0.0989,-0.46,25228.886583,205,21.4714,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",21.46,21.4746,-0.1297,-0.6,604.702228,85,21.4968,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",21.69,21.6043,0.0188,0.09,391.180536,46,21.6367,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":208,"vwap":512},"2026-08-13",21.54,21.6,21.5855,0.2335,1.09,632.503093,21.5829,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",21.24,21.352,0.128,0.6,657.4995,64,21.2832,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",21.29,21.41,21.224,-0.2436,-1.13,2226.5345,78,21.3465,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":293,"volume":537,"transactions":520,"vwap":538},"2026-08-10",21.5083,21.4676,-0.2617,549.446042,21.5111,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":208,"vwap":546},"2026-08-07",21.59,21.7293,0.151,0.7,519.577965,21.6006,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":206,"volume":552,"transactions":553,"vwap":554},"2026-08-06",21.85,21.5783,-0.2342,717.0565,43,21.8125,{"date":556,"open":460,"high":554,"low":460,"close":554,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",0.0894,0.41,2913.543442,58,21.764,{"date":563,"open":564,"high":565,"low":506,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":227,"vwap":569},"2026-08-04",21.55,21.7231,-0.1154,-0.53,4648.4865,21.5875,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",21.8385,-0.0079,-0.04,484.539964,57,21.8562,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",21.74,21.9,21.8464,-0.0836,-0.38,792.8255,48,21.8109,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",21.94,21.925,21.93,-0.2892,-1.3,888.840511,66,21.9769,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",22.16,22.31,22.2192,-0.0664,-0.3,8584.815233,73,22.2276,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",22.39,22.43,22.2856,0.0251,0.11,57270.8255,274,22.404,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":249,"vwap":626},"2026-07-27",22.37,22.2,22.2605,-0.1229,-0.55,702.1873,22.5294,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",22.3834,0.5246,2.4,345.4274,40,22.1716,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",21.8,21.88,21.8588,-0.0962,-0.44,1384.888158,50,21.8203,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":338,"vwap":653},"2026-07-22",22.14,22.15,21.955,-0.1656,-0.75,1171.4274,22.0951,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",22.08,22.1206,0.1091,0.5,522.44078,41,22.0679,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":338,"vwap":671},"2026-07-20",22.07,22.13,22.0115,-0.0755,-0.34,1275.545532,22.167,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":257,"vwap":678},"2026-07-17",22.087,0.0144,0.07,374.088915,22.131,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",22.0726,0.5746,2.67,152.462982,47,21.8176,{"date":688,"open":479,"high":479,"low":689,"close":689,"change":690,"percent_change":329,"volume":691,"transactions":338,"vwap":692},"2026-07-15",21.498,-0.0569,1803.709872,21.5887,{"date":694,"open":384,"high":460,"low":384,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":405,"vwap":699},"2026-07-14",21.5549,0.0395,0.18,812.075039,21.4363,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",21.4,21.5154,0.1464,0.69,666.478922,55,21.471,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-10",22.1,21.35,21.369,0,5000,{"date":717,"open":400,"high":713,"low":400,"close":713,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":713},"2026-07-09",-0.022,-0.1,500,{"date":722,"open":479,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",21.63,21.391,-0.299,-1.38,1200,{"date":729,"open":730,"high":497,"low":730,"close":497,"change":107,"percent_change":731,"volume":732,"transactions":9,"vwap":497},"2026-07-07",21.67,1.12,1600,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":720,"transactions":9,"vwap":735},"2026-07-06",21.45,-0.042,-0.2,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",21.38,21.492,0.263,1.24,1400,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":659,"volume":750,"transactions":9,"vwap":748},"2026-07-01",21.11,21.229,0.106,1500,{"date":752,"open":361,"high":361,"low":747,"close":753,"change":754,"percent_change":755,"volume":727,"transactions":9,"vwap":753},"2026-06-30",21.123,-0.305,-1.42,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":112,"volume":762,"transactions":9,"vwap":759},"2026-06-29",21.33,21.428,21.32,-0.036,4100,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":82,"percent_change":767,"volume":750,"transactions":9,"vwap":766},"2026-06-26",21.28,21.464,0.66,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":720,"transactions":9,"vwap":770},"2026-06-25",21.324,0.158,0.75,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":379,"volume":777,"transactions":9,"vwap":775},"2026-06-24",21.166,0.084,200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",20.97,21.159,20.84,21.082001,0.238,1.14,2100,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",20.71,20.844,0.269,1.31,800,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-18",20.57,20.575,20.52,-0.018,-0.09,7700,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",20.86,20.593,-0.513,-2.43,1300,{"date":810,"open":524,"high":524,"low":811,"close":811,"change":812,"percent_change":813,"volume":750,"transactions":9,"vwap":811},"2026-06-16",21.106,0.021,0.1,{"date":815,"open":816,"high":25,"low":817,"close":817,"change":818,"percent_change":819,"volume":727,"transactions":9,"vwap":817},"2026-06-15",22.91,21.084999,-0.121,-0.57,{"date":821,"open":368,"high":822,"low":368,"close":822,"change":823,"percent_change":824,"volume":720,"transactions":9,"vwap":822},"2026-06-12",21.206,0.185,0.88,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":830,"percent_change":659,"volume":831,"transactions":9,"vwap":828},"2026-06-11",21.02,21.021,21,0.105,900,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":786,"transactions":9,"vwap":836},"2026-06-10",21.47,20.91,20.916,0.077,0.37,{"date":840,"open":841,"high":842,"low":242,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",20.67,20.92,20.839,0.54,2.66,2200,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":750,"transactions":9,"vwap":851},"2026-06-08",19,20.56,20.299,-0.375,-1.81,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",20.674,0.199,0.97,300,{"date":861,"open":862,"high":862,"low":232,"close":863,"change":864,"percent_change":865,"volume":793,"transactions":9,"vwap":863},"2026-06-04",20.5,20.475,0.261,1.29,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":500,"volume":831,"transactions":9,"vwap":871},"2026-06-03",20.22,20.265,20.19,20.214,0.018,{"date":874,"open":870,"high":875,"low":876,"close":877,"change":574,"percent_change":737,"volume":878,"transactions":9,"vwap":877},"2026-06-02",20.29,20.17,20.196,4300,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":720,"transactions":9,"vwap":882},"2026-06-01",20.61,20.236,-0.447,-2.16,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",20.77,20.683,-0.209,-1,600,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":719,"percent_change":371,"volume":891,"transactions":9,"vwap":895},"2026-05-28",21.030001,20.892,{"date":897,"open":898,"high":747,"low":899,"close":899,"change":900,"percent_change":320,"volume":831,"transactions":9,"vwap":899},"2026-05-27",21.07,20.992,-0.069,{"date":902,"open":898,"high":747,"low":903,"close":903,"change":904,"percent_change":102,"volume":732,"transactions":9,"vwap":903},"2026-05-26",21.061001,0.111,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":872,"percent_change":500,"volume":176,"transactions":9,"vwap":908},"2026-05-22",20.98,20.95,{"date":910,"open":307,"high":911,"low":307,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-21",20.932,-0.028,-0.13,2000,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":455,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-20",20.7,20.96,1.55,1800,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":831,"transactions":9,"vwap":924},"2026-05-19",20.58,20.64,0.052,0.25,{"date":928,"open":253,"high":929,"low":253,"close":929,"change":930,"percent_change":931,"volume":891,"transactions":9,"vwap":929},"2026-05-18",20.588,0.157,0.77,{"date":933,"open":924,"high":924,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-15",20.42,20.431,-0.342,-1.65,10700,{"date":940,"open":842,"high":842,"low":941,"close":941,"change":942,"percent_change":371,"volume":943,"transactions":9,"vwap":941},"2026-05-14",20.773,-0.101,2300,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":859,"transactions":9,"vwap":947},"2026-05-13",20.85,20.874,-0.046,-0.22,{"date":951,"open":908,"high":908,"low":952,"close":842,"change":953,"percent_change":455,"volume":954,"transactions":9,"vwap":842},"2026-05-12",20.8,0.066,5800,{"date":956,"open":957,"high":918,"low":946,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-11",20.93,20.854,0.007,0.03,2400,{"date":963,"open":964,"high":842,"low":964,"close":965,"change":966,"percent_change":89,"volume":732,"transactions":9,"vwap":965},"2026-05-08",20.09,20.847,0.045,{"date":968,"open":470,"high":470,"low":969,"close":969,"change":970,"percent_change":971,"volume":891,"transactions":9,"vwap":969},"2026-05-07",20.802,-0.213,-1.01,{"date":973,"open":946,"high":974,"low":946,"close":974,"change":975,"percent_change":976,"volume":891,"transactions":9,"vwap":974},"2026-05-06",21.014999,0.239,1.15,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":52,"volume":744,"transactions":9,"vwap":981},"2026-05-05",20.78,20.73,20.776,0.102,{"date":984,"open":272,"high":326,"low":856,"close":856,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":856},"2026-05-04",-0.19,-0.91,2600,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":176,"transactions":9,"vwap":991},"2026-05-01",20.9,20.864,-0.085,-0.41,{"date":995,"open":980,"high":996,"low":980,"close":996,"change":997,"percent_change":998,"volume":831,"transactions":9,"vwap":996},"2026-04-30",20.949,0.382,1.86,{"date":1000,"open":979,"high":979,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":808,"transactions":9,"vwap":1002},"2026-04-29",20.525,20.567,-0.195,-0.94,{"date":1006,"open":253,"high":1007,"low":253,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",20.762,0.312,1.53,5500,{"date":1012,"open":253,"high":1013,"low":232,"close":281,"change":818,"percent_change":345,"volume":727,"transactions":9,"vwap":281},"2026-04-27",20.659,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":247,"volume":1019,"transactions":9,"vwap":1017},"2026-04-24",20.54,20.571,-0.08,400,{"date":1021,"open":262,"high":1022,"low":232,"close":1022,"change":1023,"percent_change":1024,"volume":831,"transactions":9,"vwap":1022},"2026-04-23",20.651,0.248,1.22,{"date":1026,"open":262,"high":262,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1019,"transactions":9,"vwap":1027},"2026-04-22",20.403,-0.238,-1.15,{"date":1031,"open":782,"high":780,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-21",20.641,-0.326,-1.55,1700,{"date":1037,"open":990,"high":1038,"low":326,"close":1038,"change":1039,"percent_change":1040,"volume":727,"transactions":9,"vwap":1038},"2026-04-20",20.967,0.061,0.29,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":859,"transactions":9,"vwap":1043},"2026-04-17",20.906,0.301,1.46,{"date":1047,"open":307,"high":307,"low":1048,"close":1048,"change":1049,"percent_change":767,"volume":1050,"transactions":9,"vwap":1048},"2026-04-16",20.605,0.135,1100,{"date":1052,"open":281,"high":289,"low":281,"close":289,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":289},"2026-04-15",0.005,0.02,700,{"date":1057,"open":875,"high":1058,"low":876,"close":1058,"change":1059,"percent_change":1060,"volume":1035,"transactions":9,"vwap":1058},"2026-04-14",20.465,0.268,1.33,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":808,"transactions":9,"vwap":1064},"2026-04-13",20.059999,20.197,20.049999,-0.006,-0.03,{"date":1069,"open":1070,"high":1070,"low":876,"close":1071,"change":500,"percent_change":59,"volume":176,"transactions":9,"vwap":1071},"2026-04-10",20.27,20.203,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":931,"volume":1055,"transactions":9,"vwap":1075},"2026-04-09",20.030001,20.113,0.153,{"date":1078,"open":19,"high":1063,"low":1079,"close":17,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":17},"2026-04-08",19.79,0.391,2,4700,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":107,"volume":920,"transactions":9,"vwap":1086},"2026-04-07",19.35,19.569,0.047,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":604,"volume":1035,"transactions":9,"vwap":1091},"2026-04-06",19.42,19.522,-0.058,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":473,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",19.65,19.51,19.58,0.162,3200,{"date":1101,"open":1102,"high":1103,"low":1085,"close":1103,"change":1104,"percent_change":1105,"volume":943,"transactions":9,"vwap":1103},"2026-04-01",19.37,19.418,0.119,0.62,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1081,"volume":1112,"transactions":9,"vwap":1109},"2026-03-31",19.01,19.299,18.99,0.379,6700,{"date":1114,"open":849,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":960,"volume":1118,"transactions":9,"vwap":1116},"2026-03-30",19.14,18.92,0.006,4200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":726,"volume":891,"transactions":9,"vwap":1123},"2026-03-27",19.049999,19.059999,18.914,-0.264,{"date":1126,"open":1127,"high":1085,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":891,"transactions":9,"vwap":1128},"2026-03-26",19.24,19.178,-0.105,-0.54,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":676,"volume":777,"transactions":9,"vwap":1133},"2026-03-25",19.283,0.013,{"date":1136,"open":1137,"high":1085,"low":1137,"close":1138,"change":1067,"percent_change":1139,"volume":1055,"transactions":9,"vwap":1138},"2026-03-24",19.12,19.27,-0.16,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":859,"transactions":9,"vwap":1142},"2026-03-23",19.3,0.16,0.84,{"date":1146,"open":1147,"high":1147,"low":1115,"close":1115,"change":1148,"percent_change":1149,"volume":891,"transactions":9,"vwap":1115},"2026-03-20",19.93,-0.676,-3.41,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":215,"volume":1154,"transactions":9,"vwap":1152},"2026-03-19",19.816,-0.111,100,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":777,"transactions":9,"vwap":1157},"2026-03-18",19.927,-0.267,-1.32,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":132,"volume":1167,"transactions":9,"vwap":1165},"2026-03-17",20.3,20.35,20.16,20.194,0.174,6100,{"date":1169,"open":1170,"high":221,"low":1170,"close":221,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":221},"2026-03-16",19.9,0.168,0.85,3400,{"date":1175,"open":876,"high":876,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":176,"transactions":9,"vwap":1176},"2026-03-13",19.852,-0.056,-0.28,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":651,"volume":859,"transactions":9,"vwap":1182},"2026-03-12",19.84,19.908,-0.151,{"date":1185,"open":1186,"high":1070,"low":1186,"close":1187,"change":1188,"percent_change":986,"volume":1189,"transactions":9,"vwap":1187},"2026-03-11",20.040001,20.059,-0.184,5200,{"date":1191,"open":1192,"high":1070,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":744,"transactions":9,"vwap":1193},"2026-03-10",20.21,20.243,0.035,0.17,{"date":1197,"open":253,"high":253,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":750,"transactions":9,"vwap":1199},"2026-03-09",19.72,20.208,0.053,0.26,{"date":1203,"open":212,"high":1070,"low":212,"close":1204,"change":1205,"percent_change":1206,"volume":831,"transactions":9,"vwap":1204},"2026-03-06",20.155,-0.251,-1.23,{"date":1208,"open":244,"high":289,"low":244,"close":1209,"change":1210,"percent_change":1211,"volume":1035,"transactions":9,"vwap":1209},"2026-03-05",20.406,-0.205,-0.99,{"date":1213,"open":242,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":275,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",20.66,20.4,20.611,0.041,4500,{"date":1220,"open":189,"high":796,"low":189,"close":796,"change":1221,"percent_change":1222,"volume":793,"transactions":9,"vwap":796},"2026-03-03",-0.219,-1.05,{"date":1224,"open":789,"high":1225,"low":789,"close":1225,"change":872,"percent_change":500,"volume":720,"transactions":9,"vwap":1225},"2026-03-02",20.789,{"date":1227,"open":1228,"high":804,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1050,"transactions":9,"vwap":1229},"2026-02-27",20.69,20.771,-0.053,-0.25,{"date":1233,"open":1214,"high":946,"low":1214,"close":1234,"change":1235,"percent_change":1236,"volume":727,"transactions":9,"vwap":1234},"2026-02-26",20.824,0.089,0.43,{"date":1238,"open":850,"high":299,"low":850,"close":1239,"change":1240,"percent_change":1236,"volume":732,"transactions":9,"vwap":1239},"2026-02-25",20.735,0.088,{"date":1242,"open":798,"high":1243,"low":862,"close":1243,"change":1244,"percent_change":1245,"volume":891,"transactions":9,"vwap":1243},"2026-02-24",20.647,-0.004,-0.02,{"date":1247,"open":1248,"high":980,"low":1248,"close":1022,"change":1249,"percent_change":1250,"volume":831,"transactions":9,"vwap":1022},"2026-02-23",20.62,-0.015,-0.07,{"date":1252,"open":862,"high":841,"low":862,"close":1253,"change":1254,"percent_change":96,"volume":176,"transactions":9,"vwap":1253},"2026-02-20",20.666,0.104,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1050,"transactions":9,"vwap":1258},"2026-02-19",20.68,20.562,-0.087,-0.42,{"date":1262,"open":835,"high":835,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":891,"transactions":9,"vwap":1263},"2026-02-18",20.649,-0.283,-1.35,{"date":1267,"open":1214,"high":1268,"low":1214,"close":911,"change":864,"percent_change":1269,"volume":1173,"transactions":9,"vwap":911},"2026-02-17",20.94,1.26,{"date":1271,"open":1215,"high":980,"low":1215,"close":1272,"change":1273,"percent_change":284,"volume":943,"transactions":9,"vwap":1272},"2026-02-13",20.671,0.218,{"date":1275,"open":1276,"high":351,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-12",20.55,20.453,-0.167,-0.81,4400,{"date":1282,"open":796,"high":1248,"low":796,"close":1248,"change":1283,"percent_change":767,"volume":777,"transactions":9,"vwap":1248},"2026-02-11",0.136,{"date":1285,"open":1192,"high":1286,"low":1192,"close":1286,"change":1287,"percent_change":1288,"volume":920,"transactions":9,"vwap":1286},"2026-02-10",20.484,0.187,0.92,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":676,"volume":1055,"transactions":9,"vwap":1293},"2026-02-09",20.2,20.32,20.297,0.014,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":891,"transactions":9,"vwap":1298},"2026-02-06",20.25,20.283,0.353,1.77,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1147,"change":1177,"percent_change":1178,"volume":914,"transactions":9,"vwap":1147},"2026-02-05",19.68,20,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":142,"volume":793,"transactions":9,"vwap":1308},"2026-02-04",19.82,19.986,0.21,{"date":1311,"open":1095,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1201,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",19.81,19.64,19.776,0.051,3900,{"date":1318,"open":1319,"high":1170,"low":1319,"close":1320,"change":1321,"percent_change":482,"volume":987,"transactions":9,"vwap":1320},"2026-02-02",19.7,19.725,-0.091,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1152,"change":776,"percent_change":1236,"volume":878,"transactions":9,"vwap":1152},"2026-01-30",19.66,19.89,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":777,"transactions":9,"vwap":1328},"2026-01-29",19.732,0.254,1.3,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":235,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-28",19.54,19.71,19.478,-0.69,3300,{"date":1339,"open":1340,"high":1095,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1280,"transactions":9,"vwap":1342},"2026-01-27",19.45,19.44,19.614,0.075,0.38,{"date":1346,"open":1347,"high":1334,"low":1348,"close":1348,"change":1349,"percent_change":1250,"volume":793,"transactions":9,"vwap":1348},"2026-01-26",19.55,19.539,-0.014,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1105,"volume":793,"transactions":9,"vwap":1353},"2026-01-23",19.5,19.553,0.12,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1211,"volume":720,"transactions":9,"vwap":1358},"2026-01-22",19.73,19.433,-0.194,{"date":1361,"open":1362,"high":1307,"low":1363,"close":1363,"change":799,"percent_change":800,"volume":732,"transactions":9,"vwap":1363},"2026-01-21",19.63,19.627,{"date":1365,"open":222,"high":222,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1050,"transactions":9,"vwap":1366},"2026-01-20",19.645,-0.241,-1.21,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":976,"volume":891,"transactions":9,"vwap":1372},"2026-01-16",19.59,19.886,0.226,{"date":1375,"open":1307,"high":1307,"low":1324,"close":1324,"change":1376,"percent_change":1250,"volume":720,"transactions":9,"vwap":1324},"2026-01-15",-0.013,{"date":1378,"open":221,"high":221,"low":1379,"close":1380,"change":1381,"percent_change":1105,"volume":720,"transactions":9,"vwap":1380},"2026-01-14",19.67,19.673,0.122,{"date":1383,"open":1340,"high":1384,"low":1340,"close":1385,"change":966,"percent_change":1386,"volume":793,"transactions":9,"vwap":1385},"2026-01-13",19.61,19.551,0.23,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1244,"percent_change":1245,"volume":831,"transactions":9,"vwap":1391},"2026-01-12",18.98,19.62,19.506,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1096,"change":1396,"percent_change":697,"volume":891,"transactions":9,"vwap":1096},"2026-01-09",19.46,19.69,0.036,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":517,"percent_change":767,"volume":793,"transactions":9,"vwap":1400},"2026-01-08",19.49,19.474,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":73,"volume":859,"transactions":9,"vwap":1404},"2026-01-07",19.481,19.346,-0.099,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":500,"percent_change":137,"volume":1050,"transactions":9,"vwap":1409},"2026-01-06",19.19,19.445,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":727,"transactions":9,"vwap":1414},"2026-01-05",19.21,19.43,19.355,-0.021,-0.11,{"date":1418,"open":1419,"high":1352,"low":1420,"close":1421,"change":1244,"percent_change":1245,"volume":176,"transactions":9,"vwap":1421},"2026-01-02",19.34,19.23,19.376,{"date":1423,"open":1313,"high":1313,"low":1424,"close":1424,"change":112,"percent_change":1425,"volume":1050,"transactions":9,"vwap":1424},"2025-12-31",19.38,-0.87,{"date":1427,"open":1334,"high":1334,"low":1347,"close":1347,"change":1428,"percent_change":112,"volume":808,"transactions":9,"vwap":1347},"2025-12-30",-0.034,{"date":1430,"open":1431,"high":1198,"low":1431,"close":1432,"change":1433,"percent_change":614,"volume":987,"transactions":9,"vwap":1432},"2025-12-29",19.47,19.584,0.022,{"date":1435,"open":1340,"high":1395,"low":1340,"close":1436,"change":799,"percent_change":800,"volume":831,"transactions":9,"vwap":1436},"2025-12-26",19.562,{"date":1438,"open":1313,"high":1313,"low":1097,"close":1097,"change":517,"percent_change":767,"volume":744,"transactions":9,"vwap":1097},"2025-12-24",{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1035,"transactions":9,"vwap":1443},"2025-12-23",19.36,19.52,19.452,0.025,0.13,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":904,"percent_change":1450,"volume":808,"transactions":9,"vwap":1449},"2025-12-22",19.2,19.427,0.57,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1230,"percent_change":1455,"volume":1055,"transactions":9,"vwap":1454},"2025-12-19",19.4,19.316,-0.27,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":718,"percent_change":1416,"volume":859,"transactions":9,"vwap":1459},"2025-12-18",19.549,19.369,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1200,"percent_change":1464,"volume":720,"transactions":9,"vwap":1463},"2025-12-17",19.459,19.391,0.27,{"date":1466,"open":1341,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":732,"transactions":9,"vwap":1468},"2025-12-16",19.56,19.338,-0.125,-0.64,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":517,"percent_change":767,"volume":859,"transactions":9,"vwap":1473},"2025-12-15",19.463,{"date":1475,"open":1467,"high":1467,"low":1476,"close":1476,"change":1477,"percent_change":329,"volume":720,"transactions":9,"vwap":1476},"2025-12-12",19.335,-0.051,{"date":1479,"open":1399,"high":1399,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1019,"transactions":9,"vwap":1480},"2025-12-11",19.386,0.01,0.05,{"date":1484,"open":849,"high":1340,"low":849,"close":1421,"change":1485,"percent_change":1386,"volume":793,"transactions":9,"vwap":1421},"2025-12-10",0.044,{"date":1487,"open":1096,"high":1095,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":744,"transactions":9,"vwap":1488},"2025-12-09",19.332,-0.098,-0.5,{"date":1492,"open":1352,"high":1352,"low":1413,"close":1413,"change":1278,"percent_change":1493,"volume":777,"transactions":9,"vwap":1413},"2025-12-08",-0.85,{"date":1495,"open":1347,"high":1303,"low":1333,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-05",19.597,-0.035,-0.18,2900,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1230,"percent_change":1455,"volume":793,"transactions":9,"vwap":1503},"2025-12-04",19.6,19.632,{"date":1505,"open":1095,"high":1506,"low":1095,"close":1506,"change":1200,"percent_change":1464,"volume":777,"transactions":9,"vwap":1506},"2025-12-03",19.685,{"date":1508,"open":1362,"high":204,"low":1390,"close":1503,"change":1134,"percent_change":676,"volume":1509,"transactions":9,"vwap":1503},"2025-12-02",3500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":727,"transactions":9,"vwap":1513},"2025-12-01",20.15,19.619,-0.235,-1.18,{"date":1517,"open":1412,"high":20,"low":1408,"close":1518,"change":1194,"percent_change":697,"volume":176,"transactions":9,"vwap":1518},"2025-11-28",19.854,{"date":1520,"open":1371,"high":1521,"low":1371,"close":1521,"change":904,"percent_change":1522,"volume":1019,"transactions":9,"vwap":1521},"2025-11-26",19.819,0.56,{"date":1524,"open":1347,"high":1198,"low":1347,"close":1525,"change":1526,"percent_change":1527,"volume":750,"transactions":9,"vwap":1525},"2025-11-25",19.708,0.139,0.71,{"date":1529,"open":1340,"high":1086,"low":1340,"close":1086,"change":1530,"percent_change":455,"volume":1055,"transactions":9,"vwap":1086},"2025-11-24",0.063,{"date":1532,"open":1533,"high":1391,"low":1533,"close":1391,"change":1201,"percent_change":1534,"volume":1019,"transactions":9,"vwap":1391},"2025-11-21",19.33,1.35,{"date":1536,"open":1090,"high":1467,"low":1537,"close":1537,"change":1018,"percent_change":993,"volume":720,"transactions":9,"vwap":1537},"2025-11-20",19.246,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1154,"transactions":9,"vwap":1540},"2025-11-19",19.326,-0.129,-0.66,{"date":1544,"open":1545,"high":1394,"low":1546,"close":1547,"change":1548,"percent_change":59,"volume":1055,"transactions":9,"vwap":1547},"2025-11-18",19.29,19.28,19.455,0.087,{"date":1550,"open":1551,"high":1352,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":808,"transactions":9,"vwap":1552},"2025-11-17",19.41,19.368,-0.063,-0.32,{"date":1556,"open":1557,"high":1313,"low":1558,"close":1559,"change":1560,"percent_change":275,"volume":1561,"transactions":9,"vwap":1559},"2025-11-14",19.18,19.16,19.431,0.038,3000,{"date":1563,"open":1102,"high":1384,"low":1102,"close":1564,"change":1565,"percent_change":1566,"volume":987,"transactions":9,"vwap":1564},"2025-11-13",19.393,-0.261,-1.33,{"date":1568,"open":1319,"high":1319,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":878,"transactions":9,"vwap":1569},"2025-11-12",19.654,-0.171,-0.86,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1195,"percent_change":1575,"volume":777,"transactions":9,"vwap":1574},"2025-11-11",19.825,0.86,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1154,"transactions":9,"vwap":1578},"2025-11-10",19.655,-0.012,-0.06,{"date":1582,"open":1467,"high":1583,"low":1467,"close":1583,"change":1584,"percent_change":1024,"volume":859,"transactions":9,"vwap":1583},"2025-11-07",19.667,0.237,{"date":1586,"open":1347,"high":1347,"low":1413,"close":1413,"change":1587,"percent_change":949,"volume":720,"transactions":9,"vwap":1413},"2025-11-06",-0.043,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":464,"volume":793,"transactions":9,"vwap":1592},"2025-11-05",19.39,19.53,19.473,0.076,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":82,"volume":891,"transactions":9,"vwap":1597},"2025-11-04",19.13,19.397,0.027,{"date":1600,"open":1601,"high":1102,"low":1602,"close":1102,"change":1054,"percent_change":813,"volume":808,"transactions":9,"vwap":1102},"2025-11-03",19.15,19.139,{"date":1604,"open":1408,"high":1085,"low":1408,"close":1085,"change":1605,"percent_change":1606,"volume":808,"transactions":9,"vwap":1085},"2025-10-31",-0.01,-0.05,{"date":1608,"open":1115,"high":1441,"low":1115,"close":1441,"change":1609,"percent_change":659,"volume":1055,"transactions":9,"vwap":1441},"2025-10-30",0.096,{"date":1611,"open":1533,"high":1533,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":859,"transactions":9,"vwap":1612},"2025-10-29",19.264,-0.45,-2.28,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1566,"volume":846,"transactions":9,"vwap":1619},"2025-10-28",19.76,19.94,19.714,-0.266,{"date":1622,"open":1623,"high":1624,"low":1617,"close":1624,"change":749,"percent_change":102,"volume":750,"transactions":9,"vwap":1624},"2025-10-27",19.77,19.98,{"date":1626,"open":1623,"high":1304,"low":1623,"close":1627,"change":1530,"percent_change":455,"volume":1628,"transactions":9,"vwap":1627},"2025-10-24",19.874,1900,{"date":1630,"open":222,"high":222,"low":1623,"close":1631,"change":1632,"percent_change":1482,"volume":1055,"transactions":9,"vwap":1631},"2025-10-23",19.811,0.009,{"date":1634,"open":1325,"high":1618,"low":1635,"close":1636,"change":830,"percent_change":102,"volume":943,"transactions":9,"vwap":1636},"2025-10-22",19.718,19.802,{"date":1638,"open":1340,"high":1639,"low":1340,"close":1639,"change":1640,"percent_change":1641,"volume":1019,"transactions":9,"vwap":1639},"2025-10-21",19.697,-0.124,-0.63,{"date":1643,"open":1307,"high":1644,"low":1307,"close":1644,"change":1645,"percent_change":824,"volume":720,"transactions":9,"vwap":1644},"2025-10-20",19.821,0.172,{"date":1647,"open":1591,"high":1648,"low":1591,"close":1648,"change":1649,"percent_change":767,"volume":1035,"transactions":9,"vwap":1648},"2025-10-17",19.649,0.129,{"date":1651,"open":1095,"high":1095,"low":1652,"close":1442,"change":1039,"percent_change":336,"volume":1035,"transactions":9,"vwap":1442},"2025-10-16",19.48,{"date":1654,"open":1090,"high":1462,"low":1090,"close":1462,"change":1655,"percent_change":824,"volume":1019,"transactions":9,"vwap":1462},"2025-10-15",0.169,{"date":1657,"open":1658,"high":1545,"low":1658,"close":1545,"change":697,"percent_change":1659,"volume":920,"transactions":9,"vwap":1545},"2025-10-14",18.96,0.94,{"date":1661,"open":26,"high":1662,"low":26,"close":1662,"change":1663,"percent_change":1664,"volume":176,"transactions":9,"vwap":1662},"2025-10-13",19.11,0.15,0.79,{"date":1666,"open":1667,"high":1667,"low":1658,"close":1658,"change":1668,"percent_change":1669,"volume":1050,"transactions":9,"vwap":1658},"2025-10-10",19.17,-0.218,-1.14,{"date":1671,"open":1412,"high":1453,"low":1128,"close":1128,"change":1672,"percent_change":491,"volume":176,"transactions":9,"vwap":1128},"2025-10-09",-0.116,{"date":1674,"open":1420,"high":1424,"low":1448,"close":1675,"change":1177,"percent_change":191,"volume":1676,"transactions":9,"vwap":1675},"2025-10-08",19.294,3600,{"date":1678,"open":1467,"high":1390,"low":1085,"close":1085,"change":800,"percent_change":482,"volume":920,"transactions":9,"vwap":1085},"2025-10-07",{"date":1680,"open":1333,"high":1303,"low":1341,"close":1341,"change":1681,"percent_change":206,"volume":744,"transactions":9,"vwap":1341},"2025-10-06",-0.211,{"date":1683,"open":1319,"high":1319,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":914,"transactions":9,"vwap":1684},"2025-10-03",19.651,0.124,0.64,{"date":1688,"open":1652,"high":1379,"low":1652,"close":1689,"change":1690,"percent_change":112,"volume":732,"transactions":9,"vwap":1689},"2025-10-02",19.527,-0.033,{"date":1692,"open":1652,"high":1319,"low":1394,"close":1467,"change":1693,"percent_change":1605,"volume":750,"transactions":9,"vwap":1467},"2025-10-01",-0.001,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":23,"volume":732,"transactions":9,"vwap":1697},"2025-09-30",19.31,19.561,0.173,{"date":1700,"open":1545,"high":1701,"low":1138,"close":1701,"change":1702,"percent_change":1703,"volume":831,"transactions":9,"vwap":1701},"2025-09-29",19.388,-0.156,-0.8,{"date":1705,"open":1142,"high":1384,"low":1142,"close":1706,"change":1707,"percent_change":1269,"volume":744,"transactions":9,"vwap":1706},"2025-09-26",19.544,0.244,{"date":1709,"open":1696,"high":1551,"low":1142,"close":1142,"change":1153,"percent_change":819,"volume":891,"transactions":9,"vwap":1142},"2025-09-25",{"date":1711,"open":1340,"high":1352,"low":1712,"close":1712,"change":1713,"percent_change":986,"volume":831,"transactions":9,"vwap":1712},"2025-09-24",19.411,-0.179,{"date":1715,"open":1453,"high":1313,"low":1453,"close":1371,"change":1716,"percent_change":518,"volume":1167,"transactions":9,"vwap":1371},"2025-09-23",0.116,{"date":1718,"open":1551,"high":1400,"low":1551,"close":1400,"change":872,"percent_change":500,"volume":777,"transactions":9,"vwap":1400},"2025-09-22",{"date":1720,"open":1453,"high":1721,"low":1453,"close":1721,"change":1722,"percent_change":1723,"volume":859,"transactions":9,"vwap":1721},"2025-09-19",19.456,-0.084,-0.43,{"date":1725,"open":1413,"high":1333,"low":1413,"close":1333,"change":1726,"percent_change":1727,"volume":831,"transactions":9,"vwap":1333},"2025-09-18",0.054,0.28,{"date":1729,"open":1096,"high":1096,"low":1730,"close":1730,"change":1731,"percent_change":247,"volume":831,"transactions":9,"vwap":1730},"2025-09-17",19.486,-0.076,{"date":1733,"open":1333,"high":1436,"low":1591,"close":1436,"change":1734,"percent_change":1613,"volume":744,"transactions":9,"vwap":1436},"2025-09-16",-0.089,{"date":1736,"open":1684,"high":1684,"low":1684,"close":1684,"change":1737,"percent_change":1139,"volume":777,"transactions":9,"vwap":1684},"2025-09-15",-0.031,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1580,"percent_change":604,"volume":859,"transactions":9,"vwap":1741},"2025-09-12",19.57,19.682,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":943,"transactions":9,"vwap":1745},"2025-09-11",19.32,19.742,0.282,1.45,{"date":1749,"open":1394,"high":1394,"low":1394,"close":1394,"change":1750,"percent_change":1727,"volume":777,"transactions":9,"vwap":1394},"2025-09-10",0.055,{"date":1752,"open":1744,"high":1399,"low":1744,"close":1753,"change":1754,"percent_change":737,"volume":176,"transactions":9,"vwap":1753},"2025-09-09",19.405,-0.038,{"date":1756,"open":1441,"high":1757,"low":1441,"close":1757,"change":1758,"percent_change":985,"volume":859,"transactions":9,"vwap":1757},"2025-09-08",19.443,-0.037,{"date":1760,"open":1102,"high":1513,"low":1102,"close":1652,"change":1761,"percent_change":1762,"volume":1055,"transactions":9,"vwap":1652},"2025-09-05",0.175,0.91,{"date":1764,"open":1546,"high":1533,"low":1557,"close":1765,"change":1766,"percent_change":1767,"volume":943,"transactions":9,"vwap":1765},"2025-09-04",19.305,0.145,0.76,{"date":1769,"open":1110,"high":1558,"low":1110,"close":1558,"change":1770,"percent_change":1445,"volume":777,"transactions":9,"vwap":1558},"2025-09-03",0.024,{"date":1772,"open":1138,"high":1773,"low":849,"close":1774,"change":1260,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-02",19.88,19.136,-2.15,2800,{"date":1778,"open":1102,"high":1097,"low":1102,"close":1779,"change":1039,"percent_change":336,"volume":954,"transactions":9,"vwap":1779},"2025-08-29",19.556,{"date":1781,"open":1090,"high":1740,"low":1090,"close":1782,"change":1245,"percent_change":719,"volume":176,"transactions":9,"vwap":1782},"2025-08-28",19.495,{"date":1784,"open":1546,"high":1785,"low":1546,"close":1785,"change":1786,"percent_change":1787,"volume":859,"transactions":9,"vwap":1785},"2025-08-27",19.515,0.196,1.01,{"date":1789,"open":1420,"high":1413,"low":1420,"close":1790,"change":1791,"percent_change":1054,"volume":176,"transactions":9,"vwap":1790},"2025-08-26",19.319,0.003,{"date":1793,"open":1533,"high":1333,"low":1794,"close":1454,"change":1795,"percent_change":624,"volume":808,"transactions":9,"vwap":1454},"2025-08-25",19.291,-0.107,{"date":1797,"open":1558,"high":1798,"low":1558,"close":1798,"change":1201,"percent_change":1799,"volume":744,"transactions":9,"vwap":1798},"2025-08-22",19.423,1.36,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1640,"percent_change":1470,"volume":808,"transactions":9,"vwap":1805},"2025-08-21",19.09,19.25,19.07,19.163,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":720,"transactions":9,"vwap":1808},"2025-08-20",19.287,0.058,0.3,{"date":1812,"open":1389,"high":1813,"low":1389,"close":1813,"change":1814,"percent_change":1815,"volume":891,"transactions":9,"vwap":1813},"2025-08-19",19.229,0.299,1.58,{"date":1817,"open":849,"high":1596,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1082,"transactions":9,"vwap":1818},"2025-08-18",18.93,-0.119,-0.62,{"date":1822,"open":1802,"high":1802,"low":1110,"close":1823,"change":1824,"percent_change":1040,"volume":914,"transactions":9,"vwap":1823},"2025-08-15",19.049,0.056,{"date":1826,"open":1804,"high":1804,"low":1827,"close":1827,"change":1828,"percent_change":236,"volume":859,"transactions":9,"vwap":1827},"2025-08-14",18.993,-0.128,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1049,"percent_change":1527,"volume":1050,"transactions":9,"vwap":1832},"2025-08-13",18.95,19.121,{"date":1834,"open":1557,"high":1557,"low":1835,"close":1836,"change":1200,"percent_change":1727,"volume":744,"transactions":9,"vwap":1836},"2025-08-12",18.86,18.986,{"date":1838,"open":1818,"high":1839,"low":1818,"close":1839,"change":1840,"percent_change":491,"volume":891,"transactions":9,"vwap":1839},"2025-08-11",18.933,-0.114,{"date":1842,"open":1802,"high":1546,"low":1843,"close":1843,"change":1844,"percent_change":1613,"volume":1055,"transactions":9,"vwap":1843},"2025-08-08",19.047001,-0.086,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":152,"percent_change":1309,"volume":831,"transactions":9,"vwap":1848},"2025-08-07",19.269,19.133,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1554,"volume":1154,"transactions":9,"vwap":1851},"2025-08-06",19.093,-0.062,{"date":1854,"open":1115,"high":1855,"low":1115,"close":1855,"change":1856,"percent_change":824,"volume":720,"transactions":9,"vwap":1855},"2025-08-05",19.155,0.167,{"date":1858,"open":1859,"high":1108,"low":1859,"close":1860,"change":1049,"percent_change":1861,"volume":1050,"transactions":9,"vwap":1860},"2025-08-04",18.82,18.988,0.72,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1230,"percent_change":1178,"volume":831,"transactions":9,"vwap":1866},"2025-08-01",19.040001,18.83,18.853,{"date":1868,"open":1108,"high":1115,"low":1869,"close":1869,"change":1231,"percent_change":1870,"volume":720,"transactions":9,"vwap":1869},"2025-07-31",18.906,-1.31,{"date":1872,"open":1138,"high":1340,"low":1873,"close":1873,"change":1221,"percent_change":528,"volume":732,"transactions":9,"vwap":1873},"2025-07-30",19.156,{"date":1875,"open":1831,"high":1876,"low":1831,"close":1876,"change":1877,"percent_change":1878,"volume":961,"transactions":9,"vwap":1876},"2025-07-29",19.375,0.325,1.71,{"date":1880,"open":1408,"high":1881,"low":1121,"close":1121,"change":754,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1121},"2025-07-28",19.265,-1.58,8100,{"date":1885,"open":1431,"high":1431,"low":1533,"close":1414,"change":1754,"percent_change":737,"volume":1776,"transactions":9,"vwap":1414},"2025-07-25",{"date":1887,"open":1097,"high":1097,"low":1564,"close":1564,"change":1888,"percent_change":1703,"volume":831,"transactions":9,"vwap":1564},"2025-07-24",-0.157,{"date":1890,"open":1891,"high":426,"low":1137,"close":1347,"change":1433,"percent_change":614,"volume":1509,"transactions":9,"vwap":1347},"2025-07-23",21.48,{"date":1893,"open":1090,"high":1894,"low":1419,"close":1894,"change":1895,"percent_change":792,"volume":1173,"transactions":9,"vwap":1894},"2025-07-22",19.528,0.253,{"date":1897,"open":1859,"high":1170,"low":1859,"close":1898,"change":1315,"percent_change":1464,"volume":1050,"transactions":9,"vwap":1898},"2025-07-21",19.275,{"date":1900,"open":1137,"high":1901,"low":1137,"close":1902,"change":966,"percent_change":1386,"volume":176,"transactions":9,"vwap":1902},"2025-07-18",19.26,19.224,{"date":1904,"open":1137,"high":1142,"low":1137,"close":1905,"change":718,"percent_change":1416,"volume":720,"transactions":9,"vwap":1905},"2025-07-17",19.179,{"date":1907,"open":1596,"high":1533,"low":1596,"close":1908,"change":1909,"percent_change":1910,"volume":808,"transactions":9,"vwap":1908},"2025-07-16",19.201,0.156,0.82,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":889,"percent_change":1915,"volume":793,"transactions":9,"vwap":1914},"2025-07-15",19.349,19.045,-1.09,{"date":1917,"open":1918,"high":1546,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":727,"transactions":9,"vwap":1919},"2025-07-14",19.1,19.254,0.125,0.65,{"date":1923,"open":1804,"high":1924,"low":1804,"close":1924,"change":1925,"percent_change":1231,"volume":831,"transactions":9,"vwap":1924},"2025-07-11",19.129,-0.048,{"date":1927,"open":1928,"high":1557,"low":1928,"close":1929,"change":1930,"percent_change":1344,"volume":1055,"transactions":9,"vwap":1929},"2025-07-10",18.91,19.177,0.073,{"date":1932,"open":1933,"high":1408,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":750,"transactions":9,"vwap":1934},"2025-07-09",19.02,19.104,-0.027,-0.14,{"date":1938,"open":1448,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1628,"transactions":9,"vwap":1940},"2025-07-08",19.22,19.131,-0.045,-0.23,{"date":1944,"open":1901,"high":1442,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1050,"transactions":9,"vwap":1945},"2025-07-07",19.176,-0.173,-0.89,{"date":1949,"open":1408,"high":1102,"low":1408,"close":1913,"change":1750,"percent_change":1040,"volume":891,"transactions":9,"vwap":1913},"2025-07-03",{"date":1951,"open":1596,"high":1675,"low":1596,"close":1675,"change":812,"percent_change":614,"volume":786,"transactions":9,"vwap":1675},"2025-07-02",{"date":1953,"open":1546,"high":1954,"low":1955,"close":1955,"change":1930,"percent_change":1344,"volume":750,"transactions":9,"vwap":1955},"2025-07-01",19.325,19.273,{"date":1957,"open":1667,"high":1448,"low":1958,"close":1448,"change":1959,"percent_change":1960,"volume":176,"transactions":9,"vwap":1448},"2025-06-30",18.88,0.069,0.36,{"date":1962,"open":1939,"high":1901,"low":1940,"close":1940,"change":1963,"percent_change":913,"volume":891,"transactions":9,"vwap":1940},"2025-06-27",-0.025,{"date":1965,"open":1121,"high":1873,"low":1121,"close":1873,"change":1734,"percent_change":482,"volume":859,"transactions":9,"vwap":1873},"2025-06-26",{"date":1967,"open":1419,"high":1090,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1019,"transactions":9,"vwap":1968},"2025-06-25",19.245,-0.356,-1.82,{"date":1972,"open":1973,"high":1324,"low":1973,"close":1974,"change":1482,"percent_change":1201,"volume":744,"transactions":9,"vwap":1974},"2025-06-24",19.461,19.601,{"date":1976,"open":1127,"high":1977,"low":1127,"close":1385,"change":1978,"percent_change":1979,"volume":732,"transactions":9,"vwap":1385},"2025-06-23",19.97,0.291,1.51,{"date":1981,"open":1696,"high":1334,"low":1803,"close":1901,"change":344,"percent_change":1641,"volume":762,"transactions":9,"vwap":1901},"2025-06-20",{"date":1983,"open":1442,"high":1347,"low":1984,"close":1984,"change":1985,"percent_change":1040,"volume":1055,"transactions":9,"vwap":1984},"2025-06-18",19.383,0.057,{"date":1987,"open":1090,"high":1090,"low":1540,"close":1540,"change":1758,"percent_change":985,"volume":793,"transactions":9,"vwap":1540},"2025-06-17",{"date":1989,"open":1601,"high":1990,"low":1601,"close":1991,"change":1992,"percent_change":697,"volume":793,"transactions":9,"vwap":1991},"2025-06-16",20.08,19.363,0.034,{"date":1994,"open":1545,"high":1591,"low":1545,"close":1995,"change":1996,"percent_change":1997,"volume":1035,"transactions":9,"vwap":1995},"2025-06-13",19.329,-0.182,-0.93,{"date":1999,"open":1352,"high":2000,"low":1352,"close":2000,"change":2001,"percent_change":2002,"volume":1055,"transactions":9,"vwap":2000},"2025-06-12",19.511,0.085,0.44,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1820,"volume":1154,"transactions":9,"vwap":2005},"2025-06-11",19.426,-0.122,{"date":2008,"open":1090,"high":2009,"low":1424,"close":2009,"change":2010,"percent_change":1664,"volume":891,"transactions":9,"vwap":2009},"2025-06-10",19.548,0.154,{"date":2012,"open":1138,"high":2013,"low":1138,"close":2013,"change":2014,"percent_change":52,"volume":777,"transactions":9,"vwap":2013},"2025-06-09",19.394,0.094,{"date":2016,"open":1546,"high":1340,"low":1546,"close":1142,"change":1750,"percent_change":1040,"volume":1055,"transactions":9,"vwap":1142},"2025-06-06",{"date":2018,"open":1424,"high":1424,"low":1968,"close":1968,"change":2019,"percent_change":2020,"volume":1035,"transactions":9,"vwap":1968},"2025-06-05",-0.078,-0.4,{"date":2022,"open":1419,"high":1341,"low":2023,"close":2023,"change":2024,"percent_change":107,"volume":732,"transactions":9,"vwap":2023},"2025-06-04",19.323,0.046,{"date":2026,"open":1127,"high":1090,"low":1127,"close":2027,"change":2028,"percent_change":66,"volume":987,"transactions":9,"vwap":2027},"2025-06-03",19.277,-0.139,{"date":2030,"open":849,"high":1652,"low":2031,"close":2032,"change":1343,"percent_change":464,"volume":2033,"transactions":9,"vwap":2032},"2025-06-02",18.97,19.416,2700,{"date":2035,"open":1546,"high":2036,"low":1546,"close":2036,"change":1726,"percent_change":1727,"volume":891,"transactions":9,"vwap":2036},"2025-05-30",19.341,{"date":2038,"open":1121,"high":1808,"low":1121,"close":1808,"change":2039,"percent_change":858,"volume":720,"transactions":9,"vwap":1808},"2025-05-29",0.186,{"date":2041,"open":1933,"high":1412,"low":1110,"close":2042,"change":1039,"percent_change":455,"volume":2043,"transactions":9,"vwap":2042},"2025-05-28",19.101,3100,{"date":2045,"open":2046,"high":1864,"low":2046,"close":1864,"change":1373,"percent_change":117,"volume":808,"transactions":9,"vwap":1864},"2025-05-27",18.9,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":500,"volume":720,"transactions":9,"vwap":2051},"2025-05-23",18.71,18.87,18.814,0.017,{"date":2054,"open":1958,"high":1818,"low":2055,"close":2055,"change":2056,"percent_change":247,"volume":1628,"transactions":9,"vwap":2055},"2025-05-22",18.797,-0.074,{"date":2058,"open":1085,"high":1085,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1019,"transactions":9,"vwap":2059},"2025-05-21",18.871,-0.463,-2.39,{"date":2063,"open":1803,"high":1340,"low":1803,"close":2064,"change":2019,"percent_change":2020,"volume":1055,"transactions":9,"vwap":2064},"2025-05-20",19.334,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":953,"percent_change":81,"volume":808,"transactions":9,"vwap":2068},"2025-05-19",19.08,19.412,{"date":2070,"open":1420,"high":1404,"low":1557,"close":1404,"change":2071,"percent_change":2072,"volume":891,"transactions":9,"vwap":1404},"2025-05-16",0.232,1.21,{"date":2074,"open":1110,"high":2075,"low":1110,"close":2075,"change":2076,"percent_change":2077,"volume":1055,"transactions":9,"vwap":2075},"2025-05-15",19.114,0.264,1.4,{"date":2079,"open":1958,"high":2080,"low":2081,"close":2081,"change":889,"percent_change":2082,"volume":1050,"transactions":9,"vwap":2081},"2025-05-14",18.94,18.85,-1.1,{"date":2084,"open":1662,"high":1142,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":1035,"transactions":9,"vwap":2085},"2025-05-13",19.059,-0.183,-0.95,{"date":2089,"open":1557,"high":1623,"low":1558,"close":2090,"change":2091,"percent_change":1236,"volume":1499,"transactions":9,"vwap":2090},"2025-05-12",19.242,0.082,{"date":2093,"open":1918,"high":1558,"low":1918,"close":1558,"change":1087,"percent_change":926,"volume":859,"transactions":9,"vwap":1558},"2025-05-09",{"date":2095,"open":1939,"high":1901,"low":1804,"close":2096,"change":2097,"percent_change":913,"volume":914,"transactions":9,"vwap":2096},"2025-05-08",19.113,-0.024,{"date":2099,"open":1939,"high":1803,"low":2100,"close":2100,"change":1376,"percent_change":1250,"volume":2101,"transactions":9,"vwap":2100},"2025-05-07",19.137,3700,{"date":2103,"open":1121,"high":1601,"low":1121,"close":1601,"change":2104,"percent_change":1493,"volume":808,"transactions":9,"vwap":1601},"2025-05-06",-0.164,{"date":2106,"open":1918,"high":1590,"low":1918,"close":2107,"change":1244,"percent_change":1245,"volume":961,"transactions":9,"vwap":2107},"2025-05-05",19.314,{"date":2109,"open":1341,"high":1341,"low":2110,"close":2110,"change":2111,"percent_change":2077,"volume":1050,"transactions":9,"vwap":2110},"2025-05-02",19.318,0.266,{"date":2113,"open":2081,"high":1804,"low":2081,"close":2114,"change":2001,"percent_change":59,"volume":846,"transactions":9,"vwap":2114},"2025-05-01",19.052,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2043,"transactions":9,"vwap":2118},"2025-04-30",18.81,18.967,0.138,0.73,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1731,"percent_change":2020,"volume":859,"transactions":9,"vwap":2124},"2025-04-29",18.72,18.829,{"date":2126,"open":2127,"high":2128,"low":178,"close":2128,"change":1920,"percent_change":2129,"volume":1050,"transactions":9,"vwap":2128},"2025-04-28",18.66,18.905,0.67,{"date":2131,"open":26,"high":26,"low":2132,"close":2132,"change":1066,"percent_change":1067,"volume":793,"transactions":9,"vwap":2132},"2025-04-25",18.78,{"date":182,"open":2134,"high":2135,"low":2134,"close":2135,"change":2024,"percent_change":926,"volume":727,"transactions":9,"vwap":2135},18.74,18.786]