[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPAR":3,"homepage-market-summary":29,"stock-historical-RPAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPAR","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},"RPAR Risk Parity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0129,0.42836,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.2806,21.21,21.3,21.1708,0.1098,0.52,4452.70568,23.69,20.9857,30541.979809772907,10.9,1712,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.12,32481,11855436.932253,10.15,"2025-04-24",[183,186,195,205,214,223,233,243,253,263,272,282,292,302,312,323,333,344,354,361,370,381,391,399,408,418,426,435,444,455,464,473,482,491,500,509,518,527,537,546,552,559,566,575,582,590,598,608,618,628,637,646,654,663,671,679,689,698,706,715,722,731,737,744,751,757,761,767,774,779,783,790,796,800,806,813,821,827,835,841,848,856,862,868,873,879,886,893,902,907,913,918,924,931,937,942,949,954,959,965,971,976,982,989,995,1002,1009,1015,1019,1023,1029,1035,1042,1049,1054,1059,1064,1069,1074,1078,1081,1084,1088,1091,1095,1099,1103,1107,1111,1116,1120,1124,1130,1137,1144,1150,1154,1161,1166,1171,1179,1183,1187,1191,1196,1200,1206,1212,1217,1224,1230,1236,1244,1250,1256,1262,1268,1275,1281,1285,1292,1297,1302,1308,1313,1319,1325,1331,1336,1342,1348,1352,1359,1363,1366,1371,1377,1381,1387,1393,1399,1404,1408,1412,1415,1419,1422,1427,1430,1434,1439,1445,1450,1454,1459,1466,1469,1472,1476,1481,1488,1496,1505,1512,1519,1524,1530,1533,1538,1543,1545,1550,1554,1559,1564,1568,1573,1579,1588,1594,1599,1605,1608,1611,1617,1623,1628,1636,1640,1647,1652,1658,1662,1667,1670,1673,1676,1679,1684,1688,1693,1697,1702,1708,1714,1718,1723,1729,1734,1741,1744,1748,1753,1756,1762,1766,1772,1779,1784,1789,1795,1800,1806,1812,1818,1823,1828,1833,1839,1845,1850,1854,1862,1870,1878,1884,1892,1900,1908,1912,1917,1922,1928,1932,1938,1943,1949,1955,1961,1963,1968,1975,1980,1984,1991,1996,2001,2006,2011,2017,2022,2027,2034,2037,2040,2045,2050,2055,2063,2069,2075,2080,2087,2093,2098,2102,2108,2111,2113,2116,2122,2128,2130,2135,2141,2144,2148,2150,2154,2159,2165,2169,2174,2180,2185,2191,2195,2201,2206,2212,2219,2225,2232,2239,2244,2250,2258,2261,2265,2272,2277,2282,2288,2292,2298,2302,2306,2310,2316,2318,2323,2328,2332,2336,2340],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},100,21.2753,{"date":187,"open":188,"high":18,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",21.132,21.1,0.0308,0.15,40375.837163,134,21.1664,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",21.28,21.3468,21.14,0.0072,0.03,8828.864341,116,21.177,{"date":206,"open":207,"high":208,"low":25,"close":209,"change":210,"percent_change":-6,"volume":211,"transactions":212,"vwap":213},"2026-10-01",20.995,21.22,21.1328,-0.0008,103901.709401,149,21.1205,{"date":215,"open":216,"high":216,"low":189,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",21.2516,21.1336,-0.0958,-0.45,10749.105971,150,21.1411,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",21.32,21.155,21.2294,-0.1306,-0.61,71557.561386,212,21.248,{"date":234,"open":225,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",21.77,21.19,21.36,-0.25,-1.16,26101.400862,210,21.2682,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":-6,"volume":250,"transactions":251,"vwap":252},"2026-09-25",21.64,21.65,21.56,21.61,-0.0007,13865.749053,136,21.6082,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",21.7,21.72,21.6107,-0.1955,-0.9,4132.196128,102,21.6774,{"date":264,"open":265,"high":265,"low":235,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",21.95,21.8062,-0.3538,-1.6,74951.88625,148,21.8112,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":151,"volume":279,"transactions":280,"vwap":281},"2026-09-22",22.15,22.19,22.115,22.16,0.009,15475.788718,93,22.1536,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",22.1,22.2,22.151,0.17,0.77,13353.311764,130,22.1553,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.005,21.9714,21.981,-0.1106,-0.5,2704.25406,83,21.9825,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",22.04,22.11,22.0916,0.2532,1.16,12115.728856,90,22.095,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",22.03,22.08,21.79,21.8384,-0.1386,-0.63,10529.256421,141,21.9969,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",21.9301,21.994,21.977,-0.033,-0.15,3165.712422,84,21.9702,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",22,22.14,21.97,22.01,-0.1142,-0.52,7964.274598,115,22.0732,{"date":345,"open":346,"high":347,"low":305,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",22.27,22.32,22.1242,0.0442,0.2,2161.102735,77,22.2501,{"date":355,"open":356,"high":356,"low":315,"close":315,"change":357,"percent_change":358,"volume":359,"transactions":203,"vwap":360},"2026-09-10",22.22,-0.33,-1.47,4515.875676,22.1838,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",22.55,22.41,-0.1279,-0.57,4711.463687,81,22.4553,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",22.62,22.63,22.53,22.5379,-0.0198,-0.09,10686.208489,105,22.5524,{"date":382,"open":383,"high":384,"low":363,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",22.57,22.58,22.5577,-0.0413,-0.18,14751.783503,111,22.5683,{"date":392,"open":393,"high":393,"low":384,"close":394,"change":395,"percent_change":158,"volume":396,"transactions":397,"vwap":398},"2026-09-03",22.68,22.599,0.124,3908.65176,106,22.6063,{"date":400,"open":401,"high":402,"low":364,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",22.44,22.475,0.085,0.38,8874.015004,101,22.4471,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",22.35,22.48,22.39,-0.08,-0.36,7610.063923,110,22.3991,{"date":419,"open":411,"high":420,"low":364,"close":421,"change":422,"percent_change":387,"volume":423,"transactions":424,"vwap":425},"2026-08-31",22.485,22.47,-0.041,22097.494592,179,22.434,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":259,"volume":432,"transactions":433,"vwap":434},"2026-08-28",22.75,22.49,22.511,-0.205,20775.680383,157,22.5176,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":331,"vwap":443},"2026-08-27",22.69,22.77,22.716,-0.0032,-0.01,4136.013106,22.7101,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",22.76,22.775,22.65,22.7192,-0.0908,-0.4,18125.5302,126,22.7169,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",22.67,22.81,0.194,0.86,11052.263422,79,22.7505,{"date":465,"open":466,"high":466,"low":384,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",22.6549,22.616,0.096,0.43,8912.154771,118,22.6145,{"date":474,"open":475,"high":383,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",22.54,22.52,0.0005,0,5098.7365,97,22.5452,{"date":483,"open":484,"high":485,"low":364,"close":486,"change":487,"percent_change":151,"volume":488,"transactions":489,"vwap":490},"2026-08-20",22.51,22.618,22.5195,0.0081,9635.624667,129,22.5056,{"date":492,"open":421,"high":493,"low":401,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",22.56,22.5114,0.3535,1.6,2889.996855,103,22.5032,{"date":501,"open":277,"high":502,"low":284,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",22.1848,22.1579,-0.0621,-0.28,58681.050513,135,22.1047,{"date":510,"open":511,"high":512,"low":513,"close":356,"change":441,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",22.26,22.2768,22.2101,-0.04,3492.67207,119,22.244,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":514,"percent_change":387,"volume":524,"transactions":525,"vwap":526},"2026-08-14",22.2886,22.31,22.21,22.23,64582.221968,173,22.2834,{"date":528,"open":529,"high":530,"low":531,"close":346,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.29,22.4,22.24,-0.03,-0.13,74639.47494,109,22.3646,{"date":538,"open":539,"high":539,"low":529,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",22.33,22.3,0.11,0.5,7286.2849,124,22.3062,{"date":547,"open":548,"high":529,"low":275,"close":275,"change":514,"percent_change":387,"volume":549,"transactions":550,"vwap":551},"2026-08-11",22.2637,56957.5297,82,22.2823,{"date":553,"open":554,"high":555,"low":554,"close":523,"change":556,"percent_change":377,"volume":557,"transactions":489,"vwap":558},"2026-08-10",22.2051,22.28,-0.02,23772.553337,22.2581,{"date":560,"open":531,"high":561,"low":277,"close":562,"change":287,"percent_change":288,"volume":563,"transactions":564,"vwap":565},"2026-08-07",22.73,22.25,169814.933749,177,22.2194,{"date":567,"open":568,"high":568,"low":569,"close":315,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",22.18,22.07,-0.086,-0.39,4727.505217,70,22.0924,{"date":576,"open":568,"high":523,"low":577,"close":577,"change":578,"percent_change":44,"volume":579,"transactions":580,"vwap":581},"2026-08-05",22.166,0.106,7803.423937,95,22.2111,{"date":583,"open":314,"high":568,"low":337,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",22.06,0.28,1.29,17849.9297,140,22.111,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":585,"volume":596,"transactions":489,"vwap":597},"2026-08-03",21.86,21.87,21.78,0.0608,12310.389623,21.8324,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",21.68,21.74,21.7192,-0.121,-0.55,4136.616455,76,21.6935,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":342,"vwap":617},"2026-07-30",21.765,21.865,21.71,21.8402,0.1828,0.84,11957.846567,21.7906,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",21.824,21.92,21.6574,-0.1936,-0.89,37604.503023,107,21.7891,{"date":629,"open":593,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":480,"vwap":636},"2026-07-28",21.88,21.8201,21.851,0.0183,0.08,1099.49204,21.8531,{"date":638,"open":639,"high":640,"low":316,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":480,"vwap":645},"2026-07-27",21.81,21.929,21.8327,0.0197,0.09,7212.951397,21.8462,{"date":647,"open":630,"high":630,"low":648,"close":649,"change":650,"percent_change":106,"volume":651,"transactions":652,"vwap":653},"2026-07-24",21.795,21.813,0.053,4077.023242,69,21.8125,{"date":655,"open":594,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":342,"vwap":662},"2026-07-23",21.85,21.75,21.76,-0.1793,-0.82,7769.884888,21.7835,{"date":664,"open":335,"high":338,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":397,"vwap":670},"2026-07-22",21.91,21.9393,0.0211,0.1,41673.328435,21.9513,{"date":672,"open":639,"high":621,"low":639,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",21.9182,0.1413,0.65,23868.025997,123,21.8526,{"date":680,"open":681,"high":665,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",21.9,21.7501,21.7769,-0.1003,-0.46,17696.917104,112,21.793,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",21.93,21.8772,0.0449,0.21,2277.060857,63,21.9193,{"date":699,"open":658,"high":700,"low":658,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":290,"vwap":705},"2026-07-16",21.871,21.8323,-0.1599,-0.73,18737.438558,21.8474,{"date":707,"open":708,"high":709,"low":337,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":379,"vwap":714},"2026-07-15",21.99,21.995,21.9922,0.0122,0.06,8636.399414,21.9755,{"date":716,"open":338,"high":717,"low":265,"close":718,"change":719,"percent_change":675,"volume":720,"transactions":331,"vwap":721},"2026-07-14",22.0199,21.98,0.142,12895.81167,21.9748,{"date":723,"open":724,"high":725,"low":639,"close":726,"change":727,"percent_change":624,"volume":728,"transactions":729,"vwap":730},"2026-07-13",21.935,21.945,21.838,-0.197,18607.660605,121,21.8795,{"date":732,"open":718,"high":733,"low":265,"close":734,"change":735,"percent_change":88,"volume":736,"transactions":9,"vwap":734},"2026-07-10",22.049999,22.035,0.049,7600,{"date":738,"open":718,"high":733,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",21.96,21.986,0.078,0.36,4700,{"date":745,"open":593,"high":691,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",21.775,21.908,-0.052,-0.24,4600,{"date":752,"open":753,"high":753,"low":739,"close":739,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":739},"2026-07-07",22.17,-0.29,-1.3,13200,{"date":758,"open":522,"high":562,"low":285,"close":562,"change":643,"percent_change":759,"volume":760,"transactions":9,"vwap":562},"2026-07-06",0.41,32700,{"date":762,"open":285,"high":763,"low":764,"close":277,"change":765,"percent_change":350,"volume":766,"transactions":9,"vwap":277},"2026-07-02",22.215,22.094999,0.044,6700,{"date":768,"open":769,"high":531,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",22.205,22.116,-0.144,-0.65,157000,{"date":775,"open":776,"high":776,"low":511,"close":511,"change":777,"percent_change":319,"volume":778,"transactions":9,"vwap":511},"2026-06-30",22.46,-0.14,157200,{"date":780,"open":540,"high":530,"low":531,"close":530,"change":781,"percent_change":604,"volume":782,"transactions":9,"vwap":530},"2026-06-29",-0.125,96500,{"date":784,"open":776,"high":384,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",22.43,22.525,-0.022,-0.1,7700,{"date":791,"open":493,"high":372,"low":476,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",22.547,0.087,0.39,23700,{"date":797,"open":421,"high":374,"low":401,"close":776,"change":798,"percent_change":556,"volume":799,"transactions":9,"vwap":776},"2026-06-24",-0.004,11800,{"date":801,"open":776,"high":363,"low":401,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",22.464,-0.206,-0.91,22900,{"date":807,"open":808,"high":809,"low":810,"close":457,"change":811,"percent_change":65,"volume":812,"transactions":9,"vwap":457},"2026-06-22",22.79,22.799,22.66,-0.165,15300,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",22.94,22.801,22.835,0.095,0.42,11500,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":777,"percent_change":229,"volume":826,"transactions":9,"vwap":825},"2026-06-17",22.95,22.999,22.74,18300,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",22.9,22.972,22.88,-0.06,-0.26,9800,{"date":836,"open":837,"high":837,"low":838,"close":815,"change":839,"percent_change":460,"volume":840,"transactions":9,"vwap":815},"2026-06-15",22.97,22.89,0.195,16500,{"date":842,"open":843,"high":844,"low":493,"close":845,"change":846,"percent_change":95,"volume":847,"transactions":9,"vwap":845},"2026-06-12",22.6,22.761,22.745,0.115,22000,{"date":849,"open":850,"high":851,"low":852,"close":373,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":373},"2026-06-11",22.37,22.645,22.345,0.375,1.69,3000,{"date":857,"open":364,"high":484,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",22.255,-0.243,-1.08,2300,{"date":863,"open":448,"high":448,"low":347,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",22.498,0.028,0.12,17300,{"date":869,"open":448,"high":448,"low":421,"close":421,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":421},"2026-06-08",-0.12,-0.53,8800,{"date":874,"open":831,"high":831,"low":493,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",22.59,-0.49,-2.12,8500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":201,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-04",23.01,23.09,23.08,0.13,6400,{"date":887,"open":739,"high":888,"low":739,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-03",23.082001,23.049999,-0.11,-0.47,20200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",23.15,23.2,23.145,23.16,0.19,0.83,17800,{"date":903,"open":838,"high":904,"low":838,"close":837,"change":905,"percent_change":88,"volume":906,"transactions":9,"vwap":837},"2026-06-01",23.065001,0.05,3700,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":478,"percent_change":478,"volume":912,"transactions":9,"vwap":911},"2026-05-29",22.975,23.11,22.92,22800,{"date":914,"open":915,"high":916,"low":915,"close":911,"change":905,"percent_change":88,"volume":917,"transactions":9,"vwap":911},"2026-05-28",22.82,23.02,20300,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":151,"volume":789,"transactions":9,"vwap":922},"2026-05-27",22.96,22.8,22.87,0.01,{"date":925,"open":926,"high":815,"low":927,"close":928,"change":350,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-26",22.901,22.85,22.86,0.88,18500,{"date":932,"open":933,"high":428,"low":934,"close":810,"change":151,"percent_change":935,"volume":936,"transactions":9,"vwap":810},"2026-05-22",22.72,22.61,0.18,15600,{"date":938,"open":476,"high":437,"low":939,"close":372,"change":940,"percent_change":634,"volume":941,"transactions":9,"vwap":372},"2026-05-21",22.489,0.019,5000,{"date":943,"open":934,"high":934,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",22.538,22.601,0.291,1.3,17000,{"date":950,"open":951,"high":776,"low":521,"close":521,"change":754,"percent_change":952,"volume":953,"transactions":9,"vwap":521},"2026-05-19",22.36,-1.28,15100,{"date":955,"open":956,"high":957,"low":429,"close":843,"change":940,"percent_change":634,"volume":958,"transactions":9,"vwap":843},"2026-05-18",22.625,22.655,68500,{"date":960,"open":961,"high":961,"low":493,"close":962,"change":451,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-15",22.98,22.581,-1.74,16600,{"date":966,"open":881,"high":967,"low":961,"close":968,"change":969,"percent_change":668,"volume":970,"transactions":9,"vwap":968},"2026-05-14",23.041,22.981,0.023,4100,{"date":972,"open":815,"high":920,"low":815,"close":973,"change":974,"percent_change":441,"volume":975,"transactions":9,"vwap":973},"2026-05-13",22.958,-0.003,4000,{"date":977,"open":815,"high":978,"low":979,"close":978,"change":980,"percent_change":451,"volume":981,"transactions":9,"vwap":978},"2026-05-12",22.961,22.843,-0.092,3100,{"date":983,"open":984,"high":985,"low":967,"close":986,"change":987,"percent_change":532,"volume":988,"transactions":9,"vwap":986},"2026-05-11",23.07,23.1,23.052999,-0.008,9300,{"date":990,"open":961,"high":910,"low":961,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",23.061001,0.221,0.97,24000,{"date":996,"open":997,"high":910,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-07",23.059999,22.84,-0.229,-0.99,120500,{"date":1003,"open":984,"high":984,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",23.030001,23.069,0.282,1.24,8400,{"date":1010,"open":561,"high":458,"low":561,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",22.787,0.139,0.61,14900,{"date":1016,"open":561,"high":438,"low":843,"close":1017,"change":1018,"percent_change":876,"volume":750,"transactions":9,"vwap":1017},"2026-05-04",22.648,-0.112,{"date":1020,"open":446,"high":838,"low":446,"close":446,"change":1021,"percent_change":890,"volume":1022,"transactions":9,"vwap":446},"2026-05-01",-0.025,7200,{"date":1024,"open":1025,"high":921,"low":457,"close":1026,"change":1027,"percent_change":1028,"volume":872,"transactions":9,"vwap":1026},"2026-04-30",22.695,22.785,0.213,0.94,{"date":1030,"open":933,"high":933,"low":1031,"close":1032,"change":1033,"percent_change":772,"volume":1034,"transactions":9,"vwap":1032},"2026-04-29",22.5,22.572,-0.148,18000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":933,"change":1040,"percent_change":876,"volume":1041,"transactions":9,"vwap":933},"2026-04-28",22.7,22.78,22.64,-0.111,40400,{"date":1043,"open":1044,"high":1044,"low":438,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-27",22.91,22.831,-0.069,-0.3,179200,{"date":1050,"open":1051,"high":1052,"low":915,"close":829,"change":1053,"percent_change":191,"volume":917,"transactions":9,"vwap":829},"2026-04-24",22.856,22.935,0.034,{"date":1055,"open":815,"high":961,"low":998,"close":1056,"change":1057,"percent_change":298,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",22.866,-0.114,36600,{"date":1060,"open":823,"high":961,"low":829,"close":961,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":961},"2026-04-22",0.16,0.7,5200,{"date":1065,"open":916,"high":916,"low":915,"close":915,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":915},"2026-04-21",-0.19,-0.83,2600,{"date":1070,"open":1071,"high":1072,"low":911,"close":881,"change":478,"percent_change":478,"volume":1073,"transactions":9,"vwap":881},"2026-04-20",22.99,23.014999,11600,{"date":1075,"open":1071,"high":889,"low":1076,"close":881,"change":899,"percent_change":900,"volume":1077,"transactions":9,"vwap":881},"2026-04-17",22.985,6000,{"date":1079,"open":1071,"high":1071,"low":915,"close":915,"change":777,"percent_change":229,"volume":1080,"transactions":9,"vwap":915},"2026-04-16",5800,{"date":1082,"open":1044,"high":961,"low":831,"close":920,"change":923,"percent_change":151,"volume":1083,"transactions":9,"vwap":920},"2026-04-15",94700,{"date":1085,"open":961,"high":961,"low":817,"close":823,"change":191,"percent_change":1086,"volume":1087,"transactions":9,"vwap":823},"2026-04-14",0.66,44600,{"date":1089,"open":457,"high":921,"low":1039,"close":921,"change":905,"percent_change":88,"volume":1090,"transactions":9,"vwap":921},"2026-04-13",10400,{"date":1092,"open":561,"high":428,"low":373,"close":428,"change":884,"percent_change":1093,"volume":1094,"transactions":9,"vwap":428},"2026-04-10",0.57,25100,{"date":1096,"open":1097,"high":561,"low":372,"close":372,"change":514,"percent_change":387,"volume":1098,"transactions":9,"vwap":372},"2026-04-09",22.71,5300,{"date":1100,"open":561,"high":561,"low":384,"close":810,"change":80,"percent_change":1101,"volume":1102,"transactions":9,"vwap":810},"2026-04-08",1.52,10500,{"date":1104,"open":522,"high":808,"low":568,"close":347,"change":1105,"percent_change":832,"volume":1106,"transactions":9,"vwap":347},"2026-04-07",-0.014,23400,{"date":1108,"open":364,"high":364,"low":540,"close":1109,"change":1053,"percent_change":191,"volume":1110,"transactions":9,"vwap":1109},"2026-04-06",22.334,4800,{"date":1112,"open":1113,"high":951,"low":1114,"close":540,"change":377,"percent_change":451,"volume":1115,"transactions":9,"vwap":540},"2026-04-02",22.135,22.09,9900,{"date":1117,"open":1118,"high":1119,"low":529,"close":412,"change":884,"percent_change":37,"volume":799,"transactions":9,"vwap":412},"2026-04-01",22.332,22.425,{"date":1121,"open":336,"high":539,"low":1122,"close":511,"change":80,"percent_change":1123,"volume":936,"transactions":9,"vwap":511},"2026-03-31",22.091999,1.55,{"date":1125,"open":1126,"high":1126,"low":621,"close":621,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":621},"2026-03-30",22.12,0.158,0.73,32400,{"date":1131,"open":235,"high":1132,"low":612,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-27",21.885,21.762,-0.128,-0.58,34800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":505,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-26",22.059999,21.84,21.89,-1.26,13400,{"date":1145,"open":274,"high":356,"low":1146,"close":753,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":753},"2026-03-25",22.13,0.32,1.46,21800,{"date":1151,"open":648,"high":739,"low":657,"close":656,"change":377,"percent_change":1152,"volume":1153,"transactions":9,"vwap":656},"2026-03-24",-0.41,18100,{"date":1155,"open":665,"high":1156,"low":1157,"close":1158,"change":287,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-23",22.315,21.83,21.94,0.78,24600,{"date":1162,"open":562,"high":562,"low":235,"close":235,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":235},"2026-03-20",-0.563,-2.52,14300,{"date":1167,"open":1126,"high":364,"low":1126,"close":1168,"change":603,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-19",22.333,-0.54,13900,{"date":1172,"open":875,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-18",22.615,22.45,22.454,-0.256,-1.13,23200,{"date":1180,"open":1037,"high":1181,"low":437,"close":1097,"change":866,"percent_change":101,"volume":1182,"transactions":9,"vwap":1097},"2026-03-17",22.758,20600,{"date":1184,"open":448,"high":448,"low":475,"close":875,"change":1061,"percent_change":1185,"volume":1186,"transactions":9,"vwap":875},"2026-03-16",0.71,27400,{"date":1188,"open":384,"high":372,"low":412,"close":785,"change":329,"percent_change":1189,"volume":1190,"transactions":9,"vwap":785},"2026-03-13",-0.66,74800,{"date":1192,"open":1037,"high":1037,"low":383,"close":384,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":384},"2026-03-12",-0.21,-0.92,24200,{"date":1197,"open":915,"high":928,"low":825,"close":808,"change":413,"percent_change":1198,"volume":1199,"transactions":9,"vwap":808},"2026-03-11",-0.35,44100,{"date":1201,"open":1071,"high":1202,"low":1203,"close":922,"change":1204,"percent_change":1169,"volume":1205,"transactions":9,"vwap":922},"2026-03-10",23.12,22.855,-0.124,10800,{"date":1207,"open":437,"high":1208,"low":1209,"close":1208,"change":459,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",22.994,22.619,0.85,33700,{"date":1213,"open":428,"high":815,"low":1214,"close":921,"change":890,"percent_change":1215,"volume":1216,"transactions":9,"vwap":921},"2026-03-06",22.698,-0.48,47700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1044,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1044},"2026-03-05",23,22.802,-0.253,-1.09,10000,{"date":1225,"open":896,"high":1226,"low":910,"close":1227,"change":1228,"percent_change":712,"volume":1229,"transactions":9,"vwap":1227},"2026-03-04",23.21,23.163,0.015,10200,{"date":1231,"open":883,"high":896,"low":911,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-03",23.148,-0.408,-1.73,10600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":366,"volume":1243,"transactions":9,"vwap":1241},"2026-03-02",23.52,23.56,23.46,23.556,-0.134,11700,{"date":1245,"open":1246,"high":24,"low":1247,"close":24,"change":287,"percent_change":1248,"volume":1249,"transactions":9,"vwap":24},"2026-02-27",23.61,23.58,0.72,162500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1238,"change":940,"percent_change":634,"volume":1255,"transactions":9,"vwap":1238},"2026-02-26",23.49,23.55,23.43,46100,{"date":1257,"open":1258,"high":1253,"low":1240,"close":1259,"change":1260,"percent_change":469,"volume":1261,"transactions":9,"vwap":1259},"2026-02-25",23.48,23.501,0.101,69600,{"date":1263,"open":1264,"high":1240,"low":1265,"close":1266,"change":151,"percent_change":287,"volume":1267,"transactions":9,"vwap":1266},"2026-02-24",23.34,23.32,23.4,6500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":811,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-23",23.45,23.347,23.36,-0.7,97300,{"date":1276,"open":1277,"high":1278,"low":898,"close":1278,"change":1279,"percent_change":1280,"volume":799,"transactions":9,"vwap":1278},"2026-02-20",23.25,23.525,0.33,1.42,{"date":1282,"open":910,"high":1283,"low":910,"close":1283,"change":865,"percent_change":866,"volume":1284,"transactions":9,"vwap":1283},"2026-02-19",23.195,21700,{"date":1286,"open":1287,"high":1288,"low":898,"close":1289,"change":1290,"percent_change":95,"volume":1291,"transactions":9,"vwap":1289},"2026-02-18",23.215,23.23,23.167,0.117,12900,{"date":1293,"open":881,"high":1294,"low":837,"close":889,"change":788,"percent_change":1295,"volume":1296,"transactions":9,"vwap":889},"2026-02-17",23.39,-0.43,14400,{"date":1298,"open":1299,"high":1300,"low":997,"close":895,"change":923,"percent_change":151,"volume":1301,"transactions":9,"vwap":895},"2026-02-13",23.13,23.425,71700,{"date":1303,"open":1226,"high":1226,"low":1219,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-12",23.14,-0.05,-0.22,32500,{"date":1309,"open":882,"high":1226,"low":984,"close":1310,"change":1311,"percent_change":121,"volume":1312,"transactions":9,"vwap":1310},"2026-02-11",23.19,0.207,72500,{"date":1314,"open":916,"high":1315,"low":837,"close":1316,"change":1317,"percent_change":287,"volume":1318,"transactions":9,"vwap":1316},"2026-02-10",23.040001,22.983,0.038,86300,{"date":1320,"open":561,"high":1321,"low":561,"close":1322,"change":694,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",22.968,22.945,0.92,17700,{"date":1326,"open":448,"high":825,"low":1173,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",22.735,0.235,1.04,57200,{"date":1332,"open":401,"high":475,"low":1333,"close":1031,"change":1334,"percent_change":571,"volume":1335,"transactions":9,"vwap":1031},"2026-02-05",22.42,-0.087,26900,{"date":1337,"open":1338,"high":825,"low":1339,"close":1340,"change":832,"percent_change":833,"volume":1341,"transactions":9,"vwap":1340},"2026-02-04",22.675,22.512,22.587,62800,{"date":1343,"open":493,"high":810,"low":475,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-03",22.647,0.312,1.4,75800,{"date":1349,"open":539,"high":1350,"low":540,"close":1351,"change":533,"percent_change":1135,"volume":1073,"transactions":9,"vwap":1351},"2026-02-02",22.443,22.335,{"date":1353,"open":393,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1296,"transactions":9,"vwap":1356},"2026-01-30",22.708,22.34,22.465,-0.516,-2.25,{"date":1360,"open":883,"high":882,"low":825,"close":968,"change":1361,"percent_change":935,"volume":1362,"transactions":9,"vwap":968},"2026-01-29",0.041,46400,{"date":1364,"open":920,"high":920,"low":915,"close":815,"change":846,"percent_change":542,"volume":1365,"transactions":9,"vwap":815},"2026-01-28",56400,{"date":1367,"open":825,"high":817,"low":825,"close":1368,"change":1369,"percent_change":44,"volume":1370,"transactions":9,"vwap":1368},"2026-01-27",22.825,0.108,12300,{"date":1372,"open":1037,"high":922,"low":1373,"close":1374,"change":1375,"percent_change":131,"volume":1376,"transactions":9,"vwap":1374},"2026-01-26",22.661,22.717,0.197,39900,{"date":1378,"open":785,"high":384,"low":1333,"close":476,"change":1379,"percent_change":1013,"volume":1380,"transactions":9,"vwap":476},"2026-01-23",0.137,109800,{"date":1382,"open":540,"high":1383,"low":1384,"close":1385,"change":634,"percent_change":742,"volume":1386,"transactions":9,"vwap":1385},"2026-01-22",22.438,22.275,22.383,32100,{"date":1388,"open":1389,"high":1390,"low":568,"close":1390,"change":1391,"percent_change":1280,"volume":1392,"transactions":9,"vwap":1390},"2026-01-21",22.186,22.303,0.313,26200,{"date":1394,"open":338,"high":1395,"low":708,"close":708,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":708},"2026-01-20",22.285,-0.187,-0.84,37400,{"date":1400,"open":275,"high":540,"low":753,"close":1401,"change":1402,"percent_change":219,"volume":1403,"transactions":9,"vwap":1401},"2026-01-16",22.177,-0.101,109200,{"date":1405,"open":285,"high":539,"low":285,"close":1406,"change":865,"percent_change":884,"volume":1407,"transactions":9,"vwap":1406},"2026-01-15",22.278,22700,{"date":1409,"open":753,"high":347,"low":753,"close":562,"change":81,"percent_change":1410,"volume":1411,"transactions":9,"vwap":562},"2026-01-14",0.63,33100,{"date":1413,"open":1146,"high":277,"low":315,"close":305,"change":151,"percent_change":935,"volume":1414,"transactions":9,"vwap":305},"2026-01-13",10900,{"date":1416,"open":335,"high":277,"low":1417,"close":569,"change":403,"percent_change":794,"volume":1418,"transactions":9,"vwap":569},"2026-01-12",21.998,42900,{"date":1420,"open":691,"high":335,"low":681,"close":1421,"change":719,"percent_change":675,"volume":872,"transactions":9,"vwap":1421},"2026-01-09",21.985,{"date":1423,"open":316,"high":592,"low":658,"close":1424,"change":1425,"percent_change":833,"volume":1426,"transactions":9,"vwap":1424},"2026-01-08",21.843,-0.057,13600,{"date":1428,"open":681,"high":691,"low":1140,"close":681,"change":532,"percent_change":777,"volume":1429,"transactions":9,"vwap":681},"2026-01-07",15200,{"date":1431,"open":639,"high":691,"low":639,"close":691,"change":1432,"percent_change":22,"volume":1433,"transactions":9,"vwap":691},"2026-01-06",0.113,71800,{"date":1435,"open":256,"high":1157,"low":248,"close":1436,"change":1437,"percent_change":131,"volume":1438,"transactions":9,"vwap":1436},"2026-01-05",21.817,0.188,27200,{"date":1440,"open":245,"high":246,"low":1441,"close":1442,"change":1443,"percent_change":900,"volume":1444,"transactions":9,"vwap":1442},"2026-01-02",21.59,21.629,0.179,25800,{"date":1446,"open":1442,"high":245,"low":1447,"close":1447,"change":1066,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-31",21.45,-0.88,26400,{"date":1451,"open":1452,"high":601,"low":245,"close":245,"change":832,"percent_change":505,"volume":1453,"transactions":9,"vwap":245},"2025-12-30",21.69,30300,{"date":1455,"open":1456,"high":255,"low":1457,"close":255,"change":1458,"percent_change":229,"volume":1008,"transactions":9,"vwap":255},"2025-12-29",21.62,21.605,-0.133,{"date":1460,"open":665,"high":665,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-26",21.781,21.833,0.016,0.07,20700,{"date":1467,"open":316,"high":1140,"low":235,"close":1436,"change":1379,"percent_change":1410,"volume":1468,"transactions":9,"vwap":1436},"2025-12-24",10300,{"date":1470,"open":1471,"high":657,"low":1471,"close":600,"change":643,"percent_change":819,"volume":812,"transactions":9,"vwap":600},"2025-12-23",21.63,{"date":1473,"open":1471,"high":245,"low":1441,"close":1441,"change":1474,"percent_change":1279,"volume":1475,"transactions":9,"vwap":1441},"2025-12-22",0.072,133600,{"date":1477,"open":1478,"high":1441,"low":1478,"close":1479,"change":1480,"percent_change":377,"volume":1414,"transactions":9,"vwap":1479},"2025-12-19",21.487,21.518,-0.019,{"date":1482,"open":1483,"high":1441,"low":1484,"close":1485,"change":1486,"percent_change":158,"volume":1487,"transactions":9,"vwap":1485},"2025-12-18",21.51,21.48,21.537,0.118,11400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":532,"volume":1495,"transactions":9,"vwap":1493},"2025-12-17",21.44,21.485,21.405,21.419,-0.006,28900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-16",21.38,21.434,21.352,21.425,-0.044,-0.2,84300,{"date":1506,"open":1507,"high":1457,"low":1508,"close":1509,"change":1510,"percent_change":329,"volume":1511,"transactions":9,"vwap":1509},"2025-12-15",21.53,21.46,21.469,-0.032,346900,{"date":1513,"open":1483,"high":248,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-12",21.43,21.501,-0.166,-0.77,19800,{"date":1520,"open":1452,"high":601,"low":1521,"close":1522,"change":1361,"percent_change":899,"volume":1523,"transactions":9,"vwap":1522},"2025-12-11",21.66,21.667,19500,{"date":1525,"open":1526,"high":245,"low":1526,"close":1527,"change":1528,"percent_change":288,"volume":1529,"transactions":9,"vwap":1527},"2025-12-10",21.37,21.626,0.166,29400,{"date":1531,"open":1508,"high":1532,"low":1514,"close":1508,"change":765,"percent_change":694,"volume":756,"transactions":9,"vwap":1508},"2025-12-09",21.5,{"date":1534,"open":1535,"high":1535,"low":1492,"close":1536,"change":1537,"percent_change":685,"volume":1418,"transactions":9,"vwap":1536},"2025-12-08",21.54,21.416,-0.099,{"date":1539,"open":255,"high":255,"low":1540,"close":1540,"change":1541,"percent_change":871,"volume":1542,"transactions":9,"vwap":1540},"2025-12-05",21.515,-0.115,19200,{"date":1544,"open":1471,"high":245,"low":1441,"close":1471,"change":478,"percent_change":478,"volume":1370,"transactions":9,"vwap":1471},"2025-12-04",{"date":1546,"open":1532,"high":612,"low":1532,"close":1471,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1471},"2025-12-03",0.161,0.75,111400,{"date":1551,"open":1490,"high":1484,"low":1552,"close":1509,"change":278,"percent_change":151,"volume":1553,"transactions":9,"vwap":1509},"2025-12-02",21.41,81000,{"date":1555,"open":1556,"high":1557,"low":1508,"close":1508,"change":777,"percent_change":772,"volume":1558,"transactions":9,"vwap":1508},"2025-12-01",21.49,21.534,31600,{"date":1560,"open":1471,"high":246,"low":1561,"close":1562,"change":556,"percent_change":377,"volume":1563,"transactions":9,"vwap":1562},"2025-11-28",21,21.6,50300,{"date":1565,"open":1532,"high":246,"low":1532,"close":1456,"change":866,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1456},"2025-11-26",0.56,5700,{"date":1569,"open":1447,"high":1570,"low":1501,"close":1532,"change":1571,"percent_change":1566,"volume":1572,"transactions":9,"vwap":1532},"2025-11-25",21.52,0.119,20900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":900,"volume":1578,"transactions":9,"vwap":1576},"2025-11-24",21.29,21.381,0.176,2900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-21",21.17,21.25,21.11,21.205,0.062,0.29,8900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":876,"volume":1593,"transactions":9,"vwap":1591},"2025-11-20",21.343,21.143,-0.104,23900,{"date":1595,"open":225,"high":225,"low":1596,"close":1597,"change":1598,"percent_change":890,"volume":1090,"transactions":9,"vwap":1597},"2025-11-19",21.24,21.247,-0.023,{"date":1600,"open":208,"high":1601,"low":208,"close":1602,"change":1305,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-18",21.305,21.27,-0.23,32200,{"date":1606,"open":1607,"high":1447,"low":197,"close":225,"change":533,"percent_change":229,"volume":1370,"transactions":9,"vwap":225},"2025-11-17",21.42,{"date":1609,"open":1532,"high":1532,"low":1607,"close":1447,"change":890,"percent_change":72,"volume":1610,"transactions":9,"vwap":1447},"2025-11-14",14800,{"date":1612,"open":1613,"high":612,"low":1614,"close":247,"change":1615,"percent_change":804,"volume":1616,"transactions":9,"vwap":247},"2025-11-13",21.709,21.535,-0.199,15800,{"date":1618,"open":256,"high":1619,"low":256,"close":1620,"change":1621,"percent_change":136,"volume":1622,"transactions":9,"vwap":1620},"2025-11-12",21.785,21.759,0.099,57100,{"date":1624,"open":248,"high":1625,"low":248,"close":1521,"change":1626,"percent_change":469,"volume":1627,"transactions":9,"vwap":1521},"2025-11-11",21.67,0.093,6900,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-10",21.58,21.498,21.567,0.175,0.82,59800,{"date":1637,"open":1602,"high":1638,"low":1602,"close":1638,"change":1639,"percent_change":1464,"volume":1110,"transactions":9,"vwap":1638},"2025-11-07",21.392,0.014,{"date":1641,"open":1642,"high":1552,"low":1643,"close":1644,"change":1645,"percent_change":742,"volume":1646,"transactions":9,"vwap":1644},"2025-11-06",21.4,21.357,21.378,0.077,52600,{"date":1648,"open":225,"high":1649,"low":1575,"close":1650,"change":1021,"percent_change":870,"volume":1651,"transactions":9,"vwap":1650},"2025-11-05",21.33,21.301,5400,{"date":1653,"open":1654,"high":1655,"low":19,"close":1656,"change":1592,"percent_change":876,"volume":1657,"transactions":9,"vwap":1656},"2025-11-04",21.31,21.39,21.326,9600,{"date":1659,"open":1478,"high":1660,"low":1514,"close":1514,"change":1057,"percent_change":871,"volume":1661,"transactions":9,"vwap":1514},"2025-11-03",21.495,82100,{"date":1663,"open":1664,"high":1664,"low":1532,"close":1665,"change":787,"percent_change":788,"volume":1666,"transactions":9,"vwap":1665},"2025-10-31",21.57,21.544,4500,{"date":1668,"open":1557,"high":1521,"low":1507,"close":1669,"change":870,"percent_change":604,"volume":847,"transactions":9,"vwap":1669},"2025-10-30",21.566,{"date":1671,"open":639,"high":630,"low":1521,"close":1672,"change":1204,"percent_change":366,"volume":953,"transactions":9,"vwap":1672},"2025-10-29",21.686,{"date":1674,"open":1675,"high":1140,"low":1675,"close":639,"change":201,"percent_change":81,"volume":1444,"transactions":9,"vwap":639},"2025-10-28",21.754,{"date":1677,"open":657,"high":594,"low":612,"close":594,"change":1678,"percent_change":191,"volume":789,"transactions":9,"vwap":594},"2025-10-27",0.033,{"date":1680,"open":594,"high":594,"low":1681,"close":1682,"change":1053,"percent_change":1061,"volume":1683,"transactions":9,"vwap":1682},"2025-10-24",21.701,21.747,14100,{"date":1685,"open":601,"high":658,"low":1686,"close":1686,"change":1687,"percent_change":201,"volume":1022,"transactions":9,"vwap":1686},"2025-10-23",21.713,0.007,{"date":1689,"open":600,"high":256,"low":1690,"close":1691,"change":1463,"percent_change":1464,"volume":1692,"transactions":9,"vwap":1691},"2025-10-22",21.617,21.706,215300,{"date":1694,"open":316,"high":316,"low":600,"close":1452,"change":329,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1452},"2025-10-21",-0.69,29500,{"date":1698,"open":612,"high":1140,"low":612,"close":1140,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1140},"2025-10-20",0.242,1.12,18900,{"date":1703,"open":245,"high":245,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1542,"transactions":9,"vwap":1705},"2025-10-17",21.55,21.598,-0.081,-0.37,{"date":1709,"open":1630,"high":600,"low":1630,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-16",21.679,0.134,0.62,22100,{"date":1715,"open":1630,"high":1521,"low":1484,"close":1716,"change":741,"percent_change":742,"volume":1717,"transactions":9,"vwap":1716},"2025-10-15",21.545,87800,{"date":1719,"open":1720,"high":1704,"low":1720,"close":1721,"change":1645,"percent_change":742,"volume":1722,"transactions":9,"vwap":1721},"2025-10-14",21.35,21.467,88800,{"date":1724,"open":1526,"high":1490,"low":1725,"close":1655,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1655},"2025-10-13",21.34,0.172,0.81,38900,{"date":1730,"open":1498,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":238,"volume":1370,"transactions":9,"vwap":1732},"2025-10-10",21.399,21.218,-0.054,{"date":1735,"open":1655,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":72,"volume":1740,"transactions":9,"vwap":1738},"2025-10-09",21.519,21.23,21.272,-0.108,40500,{"date":1742,"open":237,"high":1492,"low":1725,"close":1498,"change":643,"percent_change":819,"volume":1743,"transactions":9,"vwap":1498},"2025-10-08",35700,{"date":1745,"open":1746,"high":225,"low":1737,"close":1575,"change":541,"percent_change":22,"volume":1747,"transactions":9,"vwap":1575},"2025-10-07",21.26,110500,{"date":1749,"open":1750,"high":1582,"low":1751,"close":1751,"change":1105,"percent_change":1752,"volume":1291,"transactions":9,"vwap":1751},"2025-10-06",21.185,21.18,-0.07,{"date":1754,"open":1596,"high":1596,"low":1755,"close":1755,"change":969,"percent_change":541,"volume":1696,"transactions":9,"vwap":1755},"2025-10-03",21.194,{"date":1757,"open":1758,"high":18,"low":1759,"close":1760,"change":151,"percent_change":899,"volume":1761,"transactions":9,"vwap":1760},"2025-10-02",21.209,21.12,21.171,3900,{"date":1763,"open":189,"high":1581,"low":189,"close":1764,"change":1765,"percent_change":350,"volume":1518,"transactions":9,"vwap":1764},"2025-10-01",21.131,0.042,{"date":1767,"open":1768,"high":1759,"low":1769,"close":1770,"change":201,"percent_change":81,"volume":1771,"transactions":9,"vwap":1770},"2025-09-30",21.08,21.044001,21.089001,72600,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":866,"volume":1778,"transactions":9,"vwap":1776},"2025-09-29",21.030001,21.070999,21.059,0.025,21200,{"date":1780,"open":1781,"high":1782,"low":1774,"close":1783,"change":798,"percent_change":556,"volume":1160,"transactions":9,"vwap":1783},"2025-09-26",21.040001,21.07,21.034,{"date":1785,"open":1774,"high":1781,"low":1786,"close":1787,"change":1788,"percent_change":151,"volume":975,"transactions":9,"vwap":1787},"2025-09-25",20.97,21.038,0.008,{"date":1790,"open":189,"high":1791,"low":1774,"close":1774,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1774},"2025-09-24",21.117,-0.065,-0.31,17400,{"date":1796,"open":1797,"high":1759,"low":1768,"close":1798,"change":1474,"percent_change":80,"volume":1799,"transactions":9,"vwap":1798},"2025-09-23",21.09,21.094999,46600,{"date":1801,"open":1802,"high":1803,"low":1786,"close":1804,"change":1788,"percent_change":151,"volume":1805,"transactions":9,"vwap":1804},"2025-09-22",21.01,21.059999,21.023001,43700,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":930,"transactions":9,"vwap":1808},"2025-09-19",21.014999,20.95,0.055,0.26,{"date":1813,"open":1802,"high":1583,"low":1809,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-18",20.96,-0.16,-0.76,67100,{"date":1819,"open":1820,"high":1602,"low":1821,"close":1759,"change":1305,"percent_change":749,"volume":1822,"transactions":9,"vwap":1759},"2025-09-17",21.2,21.049999,25700,{"date":1824,"open":1825,"high":18,"low":199,"close":1581,"change":1826,"percent_change":694,"volume":1827,"transactions":9,"vwap":1581},"2025-09-16",21.15,0.045,42500,{"date":1829,"open":1781,"high":1825,"low":1781,"close":1830,"change":741,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-15",21.125,0.37,12800,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":422,"percent_change":1066,"volume":1838,"transactions":9,"vwap":1837},"2025-09-12",21.13,20.98,21.047001,70200,{"date":1840,"open":1841,"high":1583,"low":1841,"close":1842,"change":1843,"percent_change":900,"volume":1844,"transactions":9,"vwap":1842},"2025-09-11",20.92,21.087999,0.173,11000,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":468,"percent_change":136,"volume":1587,"transactions":9,"vwap":1849},"2025-09-10",20.884,20.969,20.915,{"date":1851,"open":1841,"high":1841,"low":1852,"close":1852,"change":1853,"percent_change":414,"volume":1414,"transactions":9,"vwap":1852},"2025-09-09",20.819,-0.076,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":675,"volume":1861,"transactions":9,"vwap":1859},"2025-09-08",20.85,20.9,20.81,20.895,0.135,17600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1865},"2025-09-05",20.72,20.76,20.637,0.263,1.28,52100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":22,"volume":1877,"transactions":9,"vwap":1875},"2025-09-04",20.434,20.5,20.382,20.497,0.107,32300,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1248,"volume":1426,"transactions":9,"vwap":1882},"2025-09-03",20.32,20.45,20.39,0.145,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":685,"volume":1891,"transactions":9,"vwap":1889},"2025-09-02",20.19,20.25,20.17,20.245,-0.094,16200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1794,"transactions":9,"vwap":1897},"2025-08-29",20.16,20.35,20.040001,20.339,-0.066,-0.32,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":541,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-28",20.3,20.44,20.29,20.405,0.54,23000,{"date":1909,"open":1888,"high":1902,"low":1888,"close":1910,"change":1777,"percent_change":866,"volume":1911,"transactions":9,"vwap":1910},"2025-08-27",20.295,24500,{"date":1913,"open":1886,"high":1914,"low":1888,"close":1915,"change":1916,"percent_change":556,"volume":1143,"transactions":9,"vwap":1915},"2025-08-26",20.28,20.27,-0.005,{"date":1918,"open":1915,"high":1919,"low":1915,"close":1920,"change":748,"percent_change":833,"volume":1921,"transactions":9,"vwap":1920},"2025-08-25",20.31,20.275,18400,{"date":1923,"open":1924,"high":1895,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1453,"transactions":9,"vwap":1925},"2025-08-22",20.2,20.327,0.327,1.64,{"date":1929,"open":1896,"high":1896,"low":1930,"close":1931,"change":832,"percent_change":1047,"volume":1822,"transactions":9,"vwap":1931},"2025-08-21",19.98,20,{"date":1933,"open":1934,"high":1935,"low":1896,"close":1936,"change":923,"percent_change":905,"volume":1937,"transactions":9,"vwap":1936},"2025-08-20",20.049999,20.08,20.059999,34500,{"date":1939,"open":1935,"high":1940,"low":1896,"close":1934,"change":1941,"percent_change":923,"volume":1942,"transactions":9,"vwap":1934},"2025-08-19",20.1,0.002,24900,{"date":1944,"open":1945,"high":1935,"low":1931,"close":1946,"change":1947,"percent_change":788,"volume":1948,"transactions":9,"vwap":1946},"2025-08-18",20.07,20.048,-0.021,11300,{"date":1950,"open":1935,"high":1935,"low":1951,"close":1952,"change":1953,"percent_change":754,"volume":1954,"transactions":9,"vwap":1952},"2025-08-15",19.99,20.069,-0.059,3200,{"date":1956,"open":1957,"high":1886,"low":1958,"close":1959,"change":1960,"percent_change":703,"volume":834,"transactions":9,"vwap":1959},"2025-08-14",20.15,20.09,20.128,-0.147,{"date":1962,"open":1924,"high":1902,"low":1924,"close":1920,"change":191,"percent_change":1548,"volume":1771,"transactions":9,"vwap":1920},"2025-08-13",{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1228,"percent_change":1464,"volume":1967,"transactions":9,"vwap":1966},"2025-08-12",19.88,20.125,35600,{"date":1969,"open":1970,"high":1886,"low":1971,"close":1972,"change":1973,"percent_change":1306,"volume":1974,"transactions":9,"vwap":1972},"2025-08-11",20.18,20.094999,20.11,-0.045,11900,{"date":1976,"open":1945,"high":1888,"low":1945,"close":1977,"change":1978,"percent_change":287,"volume":1979,"transactions":9,"vwap":1977},"2025-08-08",20.155,0.035,8700,{"date":1981,"open":1924,"high":1924,"low":1982,"close":1983,"change":865,"percent_change":81,"volume":1073,"transactions":9,"vwap":1983},"2025-08-07",20.105,20.12,{"date":1985,"open":1958,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":238,"volume":1990,"transactions":9,"vwap":1988},"2025-08-06",20.14,20.045,20.091999,-0.051,17900,{"date":1992,"open":1983,"high":1957,"low":1983,"close":1993,"change":1994,"percent_change":694,"volume":1995,"transactions":9,"vwap":1993},"2025-08-05",20.143,0.043,14000,{"date":1997,"open":1945,"high":1998,"low":1999,"close":1940,"change":191,"percent_change":1548,"volume":2000,"transactions":9,"vwap":1940},"2025-08-04",20.13,20.02,15000,{"date":2002,"open":1931,"high":1931,"low":2003,"close":2004,"change":2005,"percent_change":819,"volume":1073,"transactions":9,"vwap":2004},"2025-08-01",19.705,19.95,0.083,{"date":2007,"open":2008,"high":1930,"low":2009,"close":2009,"change":1598,"percent_change":870,"volume":2010,"transactions":9,"vwap":2009},"2025-07-31",19.931,19.867,6200,{"date":2012,"open":1930,"high":1931,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2010,"transactions":9,"vwap":2014},"2025-07-30",19.889,19.89,-0.222,-1.1,{"date":2018,"open":1951,"high":2019,"low":1930,"close":2019,"change":2020,"percent_change":2021,"volume":1713,"transactions":9,"vwap":2019},"2025-07-29",20.112,0.182,0.91,{"date":2023,"open":1931,"high":1931,"low":2024,"close":2025,"change":1204,"percent_change":2026,"volume":1740,"transactions":9,"vwap":2025},"2025-07-28",19.91,19.93,-0.62,{"date":2028,"open":1931,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2029},"2025-07-25",20.054001,19.96,0.004,0.02,40100,{"date":2035,"open":1931,"high":1935,"low":1931,"close":1934,"change":556,"percent_change":788,"volume":2036,"transactions":9,"vwap":1934},"2025-07-24",36300,{"date":2038,"open":1934,"high":1935,"low":1999,"close":1945,"change":2039,"percent_change":1193,"volume":1014,"transactions":9,"vwap":1945},"2025-07-23",-0.042,{"date":2041,"open":1999,"high":1998,"low":1999,"close":2019,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2019},"2025-07-22",0.152,0.76,26800,{"date":2046,"open":2047,"high":1987,"low":2048,"close":2030,"change":287,"percent_change":460,"volume":2049,"transactions":9,"vwap":2030},"2025-07-21",19.84,19.83,56900,{"date":2051,"open":1965,"high":2014,"low":2052,"close":2053,"change":2054,"percent_change":832,"volume":1995,"transactions":9,"vwap":2053},"2025-07-18",19.78,19.79,-0.012,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":106,"volume":2062,"transactions":9,"vwap":2060},"2025-07-17",19.8,19.805,19.77,19.802,0.048,7100,{"date":2064,"open":2065,"high":2059,"low":2066,"close":2067,"change":2068,"percent_change":101,"volume":1291,"transactions":9,"vwap":2067},"2025-07-16",19.72,19.6,19.754,0.104,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":777,"percent_change":171,"volume":2074,"transactions":9,"vwap":2073},"2025-07-15",19.73,19.629,19.65,173600,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2053,"change":2039,"percent_change":1193,"volume":2079,"transactions":9,"vwap":2053},"2025-07-14",19.7,19.815,34600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":65,"volume":1235,"transactions":9,"vwap":2085},"2025-07-11",19.85,19.863,19.81,19.832,-0.143,{"date":2088,"open":2025,"high":1930,"low":2089,"close":2090,"change":2091,"percent_change":101,"volume":2092,"transactions":9,"vwap":2090},"2025-07-10",19.9,19.975,0.105,36500,{"date":2094,"open":2047,"high":2014,"low":2095,"close":2096,"change":1464,"percent_change":2097,"volume":1627,"transactions":9,"vwap":2096},"2025-07-09",19.82,19.87,0.35,{"date":2099,"open":2071,"high":2057,"low":2071,"close":2057,"change":2100,"percent_change":1752,"volume":2101,"transactions":9,"vwap":2057},"2025-07-08",-0.013,8000,{"date":2103,"open":2030,"high":2030,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1073,"transactions":9,"vwap":2105},"2025-07-07",19.75,19.813,-0.247,-1.23,{"date":2109,"open":2090,"high":1958,"low":2090,"close":1936,"change":532,"percent_change":329,"volume":2110,"transactions":9,"vwap":1936},"2025-07-03",12100,{"date":2112,"open":1930,"high":1940,"low":2004,"close":1958,"change":1464,"percent_change":2097,"volume":1008,"transactions":9,"vwap":1958},"2025-07-02",{"date":2114,"open":2004,"high":1940,"low":2004,"close":1999,"change":1464,"percent_change":2097,"volume":2115,"transactions":9,"vwap":1999},"2025-07-01",76600,{"date":2117,"open":2004,"high":2030,"low":2118,"close":2004,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2004},"2025-06-30",19.825,0.159,0.8,121800,{"date":2123,"open":2124,"high":2096,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1223,"transactions":9,"vwap":2125},"2025-06-27",19.76,19.791,-0.309,-1.54,{"date":2129,"open":1931,"high":1940,"low":1951,"close":1940,"change":1061,"percent_change":2120,"volume":2036,"transactions":9,"vwap":1940},"2025-06-26",{"date":2131,"open":2132,"high":2030,"low":2132,"close":2133,"change":2032,"percent_change":668,"volume":2134,"transactions":9,"vwap":2133},"2025-06-25",19.86,19.94,13300,{"date":2136,"open":2053,"high":2137,"low":2053,"close":2138,"change":2139,"percent_change":759,"volume":2140,"transactions":9,"vwap":2138},"2025-06-24",19.955,19.92,0.082,26500,{"date":2142,"open":2132,"high":2138,"low":2048,"close":2143,"change":2061,"percent_change":106,"volume":1296,"transactions":9,"vwap":2143},"2025-06-23",19.838,{"date":2145,"open":2048,"high":2048,"low":2077,"close":2053,"change":2146,"percent_change":387,"volume":2147,"transactions":9,"vwap":2053},"2025-06-20",-0.035,53600,{"date":2149,"open":2048,"high":2138,"low":2095,"close":2118,"change":1598,"percent_change":870,"volume":1426,"transactions":9,"vwap":2118},"2025-06-18",{"date":2151,"open":2047,"high":2132,"low":2053,"close":2152,"change":1369,"percent_change":158,"volume":2153,"transactions":9,"vwap":2152},"2025-06-17",19.848,107900,{"date":2155,"open":2095,"high":2156,"low":2157,"close":2157,"change":514,"percent_change":1503,"volume":2158,"transactions":9,"vwap":2157},"2025-06-16",19.895,19.74,8100,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2052,"change":2163,"percent_change":703,"volume":2164,"transactions":9,"vwap":2052},"2025-06-13",19.864,19.761,-0.145,59000,{"date":2166,"open":2052,"high":2004,"low":2052,"close":2167,"change":1883,"percent_change":1128,"volume":2168,"transactions":9,"vwap":2167},"2025-06-12",19.925,17100,{"date":2170,"open":2157,"high":2171,"low":2077,"close":2052,"change":905,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2052},"2025-06-11",19.783,0.25,86100,{"date":2175,"open":2176,"high":2071,"low":2177,"close":2071,"change":846,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2071},"2025-06-10",19.71,19.63,0.59,23100,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":1810,"percent_change":585,"volume":2044,"transactions":9,"vwap":2184},"2025-06-09",19.54,19.651,19.615,{"date":2186,"open":2077,"high":2187,"low":2188,"close":2189,"change":387,"percent_change":804,"volume":2190,"transactions":9,"vwap":2189},"2025-06-06",19.711,19.53,19.56,123900,{"date":2192,"open":2048,"high":2048,"low":2193,"close":2157,"change":441,"percent_change":1305,"volume":2194,"transactions":9,"vwap":2157},"2025-06-05",19.694,143600,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2104,"change":1586,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2104},"2025-06-04",19.57,19.755,1.49,78800,{"date":2202,"open":2203,"high":2182,"low":2203,"close":2204,"change":1502,"percent_change":1603,"volume":2205,"transactions":9,"vwap":2204},"2025-06-03",19.45,19.46,27100,{"date":2207,"open":2204,"high":2208,"low":2209,"close":2210,"change":798,"percent_change":556,"volume":2211,"transactions":9,"vwap":2210},"2025-06-02",19.51,19.431,19.504,23300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":278,"percent_change":905,"volume":2218,"transactions":9,"vwap":2217},"2025-05-30",19.43,19.525,19.42,19.508,23600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1379,"percent_change":1185,"volume":2224,"transactions":9,"vwap":2223},"2025-05-29",19.64,19.44,19.499,38400,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":970,"transactions":9,"vwap":2229},"2025-05-28",19.47,19.34,19.362,-0.153,-0.78,{"date":2233,"open":2214,"high":2234,"low":2216,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-27",19.529,19.515,0.186,0.96,27500,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":1571,"percent_change":1712,"volume":941,"transactions":9,"vwap":2243},"2025-05-23",19.251,19.33,19.329,{"date":2245,"open":177,"high":2246,"low":177,"close":2247,"change":2248,"percent_change":329,"volume":2249,"transactions":9,"vwap":2247},"2025-05-22",19.27,19.21,-0.029,126500,{"date":2251,"open":2252,"high":2216,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-21",19.395,19.22,19.239,-0.244,-1.25,31700,{"date":2259,"open":2203,"high":2235,"low":2203,"close":2260,"change":1792,"percent_change":357,"volume":826,"transactions":9,"vwap":2260},"2025-05-20",19.483,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":278,"percent_change":905,"volume":1666,"transactions":9,"vwap":2264},"2025-05-19",19.31,19.548,{"date":2266,"open":2267,"high":2268,"low":2227,"close":2269,"change":2270,"percent_change":866,"volume":2271,"transactions":9,"vwap":2269},"2025-05-16",19.52,19.58,19.539,0.024,35000,{"date":2273,"open":2274,"high":2182,"low":2274,"close":2235,"change":2275,"percent_change":615,"volume":2276,"transactions":9,"vwap":2235},"2025-05-15",19.35,0.163,65600,{"date":2278,"open":2216,"high":2222,"low":2279,"close":2280,"change":2281,"percent_change":871,"volume":2257,"transactions":9,"vwap":2280},"2025-05-14",19.347,19.352,-0.103,{"date":2283,"open":2284,"high":2204,"low":2285,"close":2286,"change":1883,"percent_change":1548,"volume":2287,"transactions":9,"vwap":2286},"2025-05-13",19.37,19.28,19.455,90900,{"date":2289,"open":2290,"high":2209,"low":2263,"close":2263,"change":1305,"percent_change":833,"volume":2291,"transactions":9,"vwap":2263},"2025-05-12",19.36,52500,{"date":2293,"open":2294,"high":2295,"low":2290,"close":2290,"change":712,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2290},"2025-05-09",19.38,19.41,0.31,37700,{"date":2299,"open":2203,"high":2203,"low":2300,"close":2300,"change":890,"percent_change":366,"volume":2301,"transactions":9,"vwap":2300},"2025-05-08",19.3,15400,{"date":2303,"open":2304,"high":2304,"low":2295,"close":2295,"change":748,"percent_change":2305,"volume":1414,"transactions":9,"vwap":2295},"2025-05-07",19.485,-0.27,{"date":2307,"open":2308,"high":2227,"low":2242,"close":2309,"change":1626,"percent_change":44,"volume":867,"transactions":9,"vwap":2309},"2025-05-06",19.339,19.462,{"date":2311,"open":2312,"high":2313,"low":2263,"close":2314,"change":278,"percent_change":905,"volume":2315,"transactions":9,"vwap":2314},"2025-05-05",19.349,19.39,19.369,6800,{"date":2317,"open":2222,"high":2222,"low":2228,"close":2290,"change":201,"percent_change":1061,"volume":2301,"transactions":9,"vwap":2290},"2025-05-02",{"date":2319,"open":2320,"high":2222,"low":2263,"close":2242,"change":2321,"percent_change":171,"volume":2322,"transactions":9,"vwap":2242},"2025-05-01",19.438,-0.139,27700,{"date":2324,"open":2294,"high":2325,"low":2242,"close":2326,"change":2327,"percent_change":1793,"volume":2062,"transactions":9,"vwap":2326},"2025-04-30",19.49,19.469,-0.061,{"date":2329,"open":2203,"high":2330,"low":2203,"close":2188,"change":634,"percent_change":759,"volume":2331,"transactions":9,"vwap":2188},"2025-04-29",19.55,26600,{"date":2333,"open":2228,"high":2334,"low":2228,"close":2203,"change":866,"percent_change":1712,"volume":2335,"transactions":9,"vwap":2203},"2025-04-28",19.461,39100,{"date":2337,"open":2263,"high":2228,"low":2338,"close":2242,"change":923,"percent_change":905,"volume":2339,"transactions":9,"vwap":2242},"2025-04-25",19.29,590700,{"date":181,"open":2341,"high":2228,"low":2342,"close":2343,"change":2068,"percent_change":1906,"volume":2344,"transactions":9,"vwap":2343},19.216,19.19,19.32,31300]