[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBA":3,"homepage-market-summary":29,"stock-historical-RSBA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBA","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},"Return Stacked Bonds & Merger Arbitrage ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5328,0.702853,"Annual",{"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},19.895,19.885,19.9039,19.855,0.04,0.2,3696,21.75,19.7,24987.335657992033,9.5,450,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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":21,"price":151,"is_up":11},"Comm Services","XLC",111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19667,7178321.250156,-3.84,"2025-04-24",[181,184,194,204,213,223,233,240,248,257,268,278,287,297,305,315,325,335,343,351,361,368,379,389,397,405,413,421,429,436,445,453,462,470,479,485,494,503,513,521,529,539,549,558,568,577,586,594,602,609,617,627,638,644,649,657,665,675,683,692,699,707,712,718,724,729,735,740,747,753,760,768,775,783,788,796,802,808,814,820,823,830,837,844,848,856,860,866,871,878,883,887,891,896,900,904,908,914,920,926,931,935,938,941,944,948,954,957,962,965,971,974,977,983,986,988,991,996,1002,1008,1011,1016,1021,1025,1029,1034,1039,1044,1047,1050,1055,1062,1069,1072,1078,1082,1085,1091,1097,1103,1109,1112,1116,1122,1127,1131,1134,1139,1144,1147,1150,1153,1157,1162,1168,1173,1176,1180,1183,1188,1190,1195,1198,1202,1205,1208,1211,1214,1219,1225,1228,1231,1235,1240,1243,1247,1249,1253,1257,1260,1264,1268,1272,1277,1281,1284,1288,1291,1295,1298,1301,1305,1308,1311,1317,1324,1329,1334,1338,1344,1349,1353,1360,1365,1373,1377,1384,1390,1397,1402,1407,1412,1415,1419,1423,1428,1434,1440,1444,1449,1452,1455,1460,1465,1469,1474,1477,1480,1482,1485,1491,1494,1498,1502,1505,1508,1511,1515,1518,1521,1526,1531,1534,1536,1538,1541,1544,1550,1555,1560,1566,1569,1574,1580,1585,1588,1591,1596,1602,1605,1611,1616,1622,1627,1632,1635,1639,1643,1647,1651,1654,1658,1662,1666,1671,1676,1680,1685,1691,1695,1698,1703,1706,1710,1713,1716,1720,1724,1727,1734,1736,1739,1744,1747,1749,1752,1754,1759,1763,1766,1769,1772,1774,1778,1783,1786,1790,1794,1798,1801,1805,1809,1812,1814,1816,1819,1823,1826,1830,1832,1834,1838,1842,1845,1848,1852,1855,1860,1863,1866,1872,1876,1879,1883,1885,1888,1892,1897,1902,1905,1910,1914,1917,1922,1925,1930,1936,1941,1945,1947,1952,1957,1961,1965,1967,1970,1972,1975,1978,1980,1982,1984,1987,1990,1993],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,19.8902,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",19.865,19.88,19.81,-0.0238,-0.12,18635.8126,68,19.8603,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",19.91,19.87,19.8788,-0.0312,-0.16,1703.6076,58,19.8941,{"date":205,"open":206,"high":207,"low":206,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",19.84,19.945,0.08,0.4,25148.3357,117,19.8818,{"date":214,"open":215,"high":206,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",19.82,19.8,19.83,-0.01,-0.05,32594.5597,169,19.8079,{"date":224,"open":225,"high":226,"low":227,"close":206,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",19.8799,19.9,19.8001,-0.06,-0.3,2800.6857,62,19.8492,{"date":234,"open":196,"high":196,"low":25,"close":226,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",-0.08,-0.4,20563.6177,140,19.8429,{"date":241,"open":196,"high":242,"low":196,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",19.98,0.03,0.15,1435.4537,49,19.9543,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",20.04,19.95,-0.0542,-0.27,9150.477,44,19.978,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",20.07,20.11,20.0012,20.0042,-0.2058,-1.02,3213.017,86,20.0759,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",20.2499,20.17,20.21,-0.02,-0.1,21638.6885,88,20.2044,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":157,"volume":284,"transactions":285,"vwap":286},"2026-09-21",20.19,20.24,20.23,0.11,3077.3315,48,20.2062,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",20.13,20.16,20.12,-0.1293,-0.64,16825.77575,39,20.141,{"date":298,"open":299,"high":299,"low":282,"close":300,"change":301,"percent_change":51,"volume":302,"transactions":303,"vwap":304},"2026-09-17",20.26,20.2493,0.0994,3124.1919,37,20.2411,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",20.18,20.22,20.1499,0.005,0.02,5212.3957,75,20.1979,{"date":316,"open":317,"high":307,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",20.1301,20.1,20.1449,-0.0521,-0.26,29340.5507,224,20.1375,{"date":326,"open":327,"high":328,"low":280,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",20.2,20.2348,20.197,0.0175,0.09,2342.8007,42,20.1994,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":235,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.25,20.1795,-0.0165,3319.8907,31,20.2397,{"date":344,"open":308,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":231,"vwap":350},"2026-09-10",20.2649,20.196,-0.141,-0.69,2987.9198,20.2342,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":200,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.35,20.37,20.28,20.337,-0.033,26551.8518,149,20.3146,{"date":362,"open":363,"high":364,"low":354,"close":354,"change":365,"percent_change":229,"volume":366,"transactions":221,"vwap":367},"2026-09-08",20.455,20.49,-0.0611,52550.7078,20.4399,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",20.44,20.46,20.4,20.4311,-0.0224,-0.11,6483.32,60,20.4372,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",20.52,20.53,20.4535,0.0396,0.19,21412.7078,87,20.5157,{"date":390,"open":370,"high":391,"low":392,"close":392,"change":393,"percent_change":81,"volume":394,"transactions":395,"vwap":396},"2026-09-02",20.48,20.4139,0.0288,13628.219281,110,20.4434,{"date":398,"open":367,"high":370,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.3851,-0.0749,-0.37,4201.8338,72,20.4123,{"date":406,"open":370,"high":391,"low":407,"close":371,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",20.41,0.0015,0.01,5703.1638,74,20.4524,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":293,"volume":418,"transactions":419,"vwap":420},"2026-08-28",20.57,20.4585,-0.1317,1259.6189,38,20.4896,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":377,"vwap":428},"2026-08-27",20.555,20.5902,0.0432,0.21,4437.251532,20.569,{"date":430,"open":431,"high":431,"low":364,"close":432,"change":357,"percent_change":200,"volume":433,"transactions":434,"vwap":435},"2026-08-26",20.58,20.547,14135.2409,76,20.5055,{"date":437,"open":438,"high":431,"low":439,"close":431,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",20.54,20.5151,0.1275,0.62,13476.55933,101,20.5511,{"date":446,"open":447,"high":448,"low":370,"close":449,"change":450,"percent_change":283,"volume":451,"transactions":403,"vwap":452},"2026-08-24",20.45,20.5,20.4525,0.0225,9221.4119,20.468,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":313,"vwap":461},"2026-08-21",20.4899,20.51,20.43,-0.07,-0.34,12907.0089,20.4477,{"date":463,"open":464,"high":465,"low":371,"close":448,"change":466,"percent_change":253,"volume":467,"transactions":468,"vwap":469},"2026-08-20",20.495,20.5299,-0.0557,26767.5799,126,20.4824,{"date":471,"open":472,"high":473,"low":382,"close":474,"change":475,"percent_change":126,"volume":476,"transactions":477,"vwap":478},"2026-08-19",20.56,20.5848,20.5557,0.0957,4721.3791,73,20.5412,{"date":480,"open":364,"high":381,"low":371,"close":371,"change":481,"percent_change":111,"volume":482,"transactions":483,"vwap":484},"2026-08-18",-0.0356,2226.959929,47,20.483,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":313,"vwap":493},"2026-08-17",20.6,20.63,20.4956,-0.1455,-0.7,7117.244834,20.5386,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":459,"volume":500,"transactions":501,"vwap":502},"2026-08-14",20.67,20.64,20.6411,-0.0703,1428.4328,33,20.665,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":219,"volume":510,"transactions":511,"vwap":512},"2026-08-13",20.79,20.8399,20.68,20.7114,-0.0108,83546.8088,516,20.7238,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":426,"volume":519,"transactions":419,"vwap":520},"2026-08-12",20.725,20.74,20.7222,0.0438,1689.1298,20.7314,{"date":522,"open":515,"high":523,"low":524,"close":524,"change":525,"percent_change":229,"volume":526,"transactions":527,"vwap":528},"2026-08-11",20.73,20.6784,-0.0616,12025.9406,83,20.719,{"date":530,"open":531,"high":532,"low":533,"close":516,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",20.76,20.77,20.72,-0.0652,-0.31,14057.3928,102,20.7555,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",20.865,20.7602,20.8052,-0.0086,-0.04,4450.2126,65,20.8208,{"date":550,"open":532,"high":551,"low":532,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",20.87,20.8138,-0.0762,-0.36,11866.5098,67,20.8027,{"date":559,"open":551,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",20.9,20.86,20.89,0.0357,0.17,11571.8158,50,20.8824,{"date":569,"open":570,"high":551,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",20.75,20.8543,0.1643,0.79,3405.6107,69,20.8191,{"date":578,"open":579,"high":570,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",20.7,20.69,0.0256,0.12,16983.0247,66,20.7336,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",20.6644,-0.1095,-0.53,114.1187,21,20.688,{"date":595,"open":596,"high":596,"low":531,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":202,"vwap":601},"2026-07-30",20.8125,20.7739,0.0105,0.05,8451.4087,20.7647,{"date":603,"open":541,"high":562,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":333,"vwap":608},"2026-07-29",20.7634,-0.1366,-0.65,4165.9177,20.8392,{"date":610,"open":611,"high":612,"low":611,"close":560,"change":613,"percent_change":88,"volume":614,"transactions":615,"vwap":616},"2026-07-28",20.854,20.9499,0.045,15391.5015,107,20.9018,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":202,"vwap":626},"2026-07-27",20.84,20.889,20.81,20.855,0.0582,0.28,10231.9177,20.8362,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",20.7936,20.8099,20.785,20.7968,0.0268,0.13,4485.1537,45,20.7893,{"date":639,"open":570,"high":532,"low":640,"close":532,"change":641,"percent_change":641,"volume":642,"transactions":295,"vwap":643},"2026-07-23",20.7199,0,4012.1127,20.7477,{"date":645,"open":562,"high":562,"low":532,"close":532,"change":375,"percent_change":590,"volume":646,"transactions":647,"vwap":648},"2026-07-22",7388.2437,93,20.8434,{"date":650,"open":651,"high":592,"low":516,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":238,"vwap":656},"2026-07-21",20.99,20.88,-0.0402,-0.19,62909.9177,20.7953,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":255,"vwap":664},"2026-07-20",21.01,20.9202,-0.0699,-0.33,1932.7467,20.994,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",21.0193,21.0615,20.9901,-0.0499,-0.24,4457.4747,53,21.0168,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":243,"percent_change":81,"volume":680,"transactions":681,"vwap":682},"2026-07-16",20.98,21.04,20.95,70939.9177,195,20.9879,{"date":684,"open":685,"high":686,"low":685,"close":659,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",20.965,21.05,0.06,0.29,14724.9177,115,21.0133,{"date":693,"open":694,"high":679,"low":560,"close":679,"change":695,"percent_change":81,"volume":696,"transactions":697,"vwap":698},"2026-07-14",20.94,0.0301,3982.9177,43,20.9314,{"date":700,"open":701,"high":701,"low":562,"close":702,"change":703,"percent_change":671,"volume":704,"transactions":705,"vwap":706},"2026-07-13",20.9531,20.9199,-0.0501,17094.9337,80,20.9185,{"date":708,"open":677,"high":651,"low":679,"close":709,"change":710,"percent_change":21,"volume":711,"transactions":9,"vwap":709},"2026-07-10",20.97,0.009,2000,{"date":713,"open":709,"high":651,"low":714,"close":715,"change":716,"percent_change":244,"volume":717,"transactions":9,"vwap":715},"2026-07-09",20.945,20.961,0.031,4500,{"date":719,"open":720,"high":694,"low":652,"close":721,"change":274,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",20.92,20.93,-0.48,4100,{"date":725,"open":726,"high":727,"low":592,"close":727,"change":458,"percent_change":662,"volume":728,"transactions":9,"vwap":727},"2026-07-07",21.00099945,21.030001,26500,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":243,"percent_change":81,"volume":734,"transactions":9,"vwap":732},"2026-07-06",21.040001,21.1,21.035,18700,{"date":736,"open":651,"high":732,"low":651,"close":737,"change":738,"percent_change":283,"volume":739,"transactions":9,"vwap":737},"2026-07-02",21.07,0.023,49200,{"date":741,"open":742,"high":732,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",21.065001,21.047001,-0.006,-0.03,16600,{"date":748,"open":749,"high":732,"low":750,"close":750,"change":751,"percent_change":321,"volume":752,"transactions":9,"vwap":750},"2026-06-30",21.09,21.052999,-0.055,5200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":228,"volume":759,"transactions":9,"vwap":757},"2026-06-29",21.15,21.084999,21.108,-0.013,2800,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",21.105,21.16,21.121,0.014,0.07,4700,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",21.17,21.107,0.083,0.39,1900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":126,"volume":782,"transactions":9,"vwap":780},"2026-06-24",21.049,21.059999,21.02,21.024,0.099,5600,{"date":784,"open":785,"high":694,"low":560,"close":786,"change":599,"percent_change":106,"volume":787,"transactions":9,"vwap":786},"2026-06-23",20.937,20.925,7700,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",20.895,20.85,20.875,-0.045,-0.22,3100,{"date":797,"open":798,"high":709,"low":720,"close":720,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":720},"2026-06-18",20.959,0.077,0.37,31700,{"date":803,"open":679,"high":677,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",20.843,-0.092,-0.44,5900,{"date":809,"open":679,"high":677,"low":721,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",20.935,0.057,0.27,3700,{"date":815,"open":816,"high":694,"low":561,"close":817,"change":818,"percent_change":218,"volume":819,"transactions":9,"vwap":817},"2026-06-15",20.91,20.878,-0.002,22800,{"date":821,"open":551,"high":652,"low":551,"close":652,"change":745,"percent_change":822,"volume":774,"transactions":9,"vwap":652},"2026-06-12",-0.14,{"date":824,"open":825,"high":720,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-06-11",20.83,20.782,0.135,0.65,7000,{"date":831,"open":832,"high":619,"low":532,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",20.815,20.775,-0.053,-0.25,2600,{"date":838,"open":839,"high":619,"low":531,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",20.78,20.828,0.085,0.41,27500,{"date":845,"open":791,"high":561,"low":516,"close":846,"change":818,"percent_change":218,"volume":847,"transactions":9,"vwap":846},"2026-06-08",20.743,50000,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",20.71,20.788,20.745,-0.095,-0.46,8800,{"date":857,"open":562,"high":562,"low":825,"close":619,"change":858,"percent_change":426,"volume":859,"transactions":9,"vwap":619},"2026-06-04",0.043,12600,{"date":861,"open":862,"high":825,"low":863,"close":863,"change":864,"percent_change":671,"volume":865,"transactions":9,"vwap":863},"2026-06-03",20.82,20.797,-0.049,32700,{"date":867,"open":561,"high":551,"low":619,"close":868,"change":869,"percent_change":208,"volume":870,"transactions":9,"vwap":868},"2026-06-02",20.846,0.017,31300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":409,"percent_change":599,"volume":877,"transactions":9,"vwap":876},"2026-06-01",20.8,20.839,20.755,20.829,4200,{"date":879,"open":791,"high":561,"low":880,"close":880,"change":881,"percent_change":274,"volume":882,"transactions":9,"vwap":880},"2026-05-29",20.819,-0.021,6800,{"date":884,"open":561,"high":561,"low":832,"close":619,"change":885,"percent_change":812,"volume":886,"transactions":9,"vwap":619},"2026-05-28",0.056,7400,{"date":888,"open":825,"high":825,"low":531,"close":889,"change":710,"percent_change":21,"volume":890,"transactions":9,"vwap":889},"2026-05-27",20.784,13000,{"date":892,"open":873,"high":873,"low":516,"close":833,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":833},"2026-05-26",0.069,0.33,9100,{"date":897,"open":579,"high":533,"low":507,"close":898,"change":899,"percent_change":273,"volume":859,"transactions":9,"vwap":898},"2026-05-22",20.706,-0.004,{"date":901,"open":496,"high":850,"low":902,"close":850,"change":218,"percent_change":219,"volume":903,"transactions":9,"vwap":850},"2026-05-21",20.62,32200,{"date":905,"open":496,"high":533,"low":497,"close":533,"change":81,"percent_change":906,"volume":907,"transactions":9,"vwap":533},"2026-05-20",0.68,8500,{"date":909,"open":910,"high":487,"low":911,"close":431,"change":235,"percent_change":912,"volume":913,"transactions":9,"vwap":431},"2026-05-19",20.585,20.575,-0.39,363700,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":243,"percent_change":244,"volume":919,"transactions":9,"vwap":918},"2026-05-18",20.689,20.635,20.66,10300,{"date":921,"open":487,"high":922,"low":487,"close":488,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":488},"2026-05-15",20.65,-0.104,-0.5,6900,{"date":927,"open":839,"high":839,"low":928,"close":928,"change":929,"percent_change":-6,"volume":930,"transactions":9,"vwap":928},"2026-05-14",20.734,-0.001,6200,{"date":932,"open":516,"high":570,"low":850,"close":933,"change":310,"percent_change":311,"volume":934,"transactions":9,"vwap":933},"2026-05-13",20.735,19700,{"date":936,"open":873,"high":873,"low":850,"close":523,"change":458,"percent_change":459,"volume":937,"transactions":9,"vwap":523},"2026-05-12",65800,{"date":939,"open":791,"high":791,"low":531,"close":873,"change":458,"percent_change":459,"volume":940,"transactions":9,"vwap":873},"2026-05-11",23800,{"date":942,"open":562,"high":562,"low":791,"close":551,"change":599,"percent_change":106,"volume":943,"transactions":9,"vwap":551},"2026-05-08",4600,{"date":945,"open":816,"high":816,"low":862,"close":862,"change":946,"percent_change":912,"volume":947,"transactions":9,"vwap":862},"2026-05-07",-0.081,11300,{"date":949,"open":551,"high":720,"low":551,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",20.901,0.076,0.36,10000,{"date":955,"open":873,"high":825,"low":873,"close":956,"change":687,"percent_change":688,"volume":895,"transactions":9,"vwap":956},"2026-05-05",20.825,{"date":958,"open":532,"high":825,"low":852,"close":959,"change":960,"percent_change":535,"volume":961,"transactions":9,"vwap":959},"2026-05-04",20.765,-0.065,13100,{"date":963,"open":862,"high":561,"low":862,"close":825,"change":738,"percent_change":283,"volume":964,"transactions":9,"vwap":825},"2026-05-01",5700,{"date":966,"open":523,"high":825,"low":523,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-30",20.807,0.062,0.3,5300,{"date":972,"open":505,"high":621,"low":852,"close":852,"change":853,"percent_change":854,"volume":973,"transactions":9,"vwap":852},"2026-04-29",11600,{"date":975,"open":561,"high":561,"low":621,"close":619,"change":745,"percent_change":822,"volume":976,"transactions":9,"vwap":619},"2026-04-28",23300,{"date":978,"open":979,"high":720,"low":980,"close":551,"change":981,"percent_change":190,"volume":982,"transactions":9,"vwap":551},"2026-04-27",20.885,20.853,-0.025,9400,{"date":984,"open":619,"high":560,"low":619,"close":790,"change":243,"percent_change":81,"volume":985,"transactions":9,"vwap":790},"2026-04-24",4000,{"date":987,"open":790,"high":720,"low":825,"close":541,"change":981,"percent_change":190,"volume":973,"transactions":9,"vwap":541},"2026-04-23",{"date":989,"open":816,"high":816,"low":652,"close":562,"change":990,"percent_change":766,"volume":723,"transactions":9,"vwap":562},"2026-04-22",0.015,{"date":992,"open":816,"high":993,"low":792,"close":792,"change":235,"percent_change":994,"volume":995,"transactions":9,"vwap":792},"2026-04-21",20.915,-0.38,9800,{"date":997,"open":998,"high":709,"low":694,"close":999,"change":1000,"percent_change":458,"volume":1001,"transactions":9,"vwap":999},"2026-04-20",20.96,20.955,-0.014,16800,{"date":1003,"open":592,"high":592,"low":679,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-17",20.969,0.079,0.38,12700,{"date":1009,"open":816,"high":720,"low":652,"close":562,"change":745,"percent_change":822,"volume":1010,"transactions":9,"vwap":562},"2026-04-16",17400,{"date":1012,"open":720,"high":720,"low":1013,"close":720,"change":1014,"percent_change":745,"volume":1015,"transactions":9,"vwap":720},"2026-04-15",20.887,-0.007,10400,{"date":1017,"open":541,"high":1018,"low":541,"close":1018,"change":1019,"percent_change":1020,"volume":746,"transactions":9,"vwap":1018},"2026-04-14",20.927,0.037,0.18,{"date":1022,"open":619,"high":562,"low":832,"close":562,"change":1023,"percent_change":952,"volume":1024,"transactions":9,"vwap":562},"2026-04-13",0.075,22600,{"date":1026,"open":619,"high":551,"low":873,"close":832,"change":1027,"percent_change":111,"volume":1028,"transactions":9,"vwap":832},"2026-04-10",-0.036,11500,{"date":1030,"open":873,"high":560,"low":505,"close":1031,"change":1032,"percent_change":409,"volume":1033,"transactions":9,"vwap":1031},"2026-04-09",20.851,0.003,28900,{"date":1035,"open":560,"high":560,"low":862,"close":1036,"change":1037,"percent_change":773,"volume":1038,"transactions":9,"vwap":1036},"2026-04-08",20.848,0.081,3900,{"date":1040,"open":523,"high":1041,"low":1042,"close":1041,"change":869,"percent_change":208,"volume":1043,"transactions":9,"vwap":1041},"2026-04-07",20.767,20.705,24300,{"date":1045,"open":580,"high":570,"low":496,"close":570,"change":273,"percent_change":274,"volume":1046,"transactions":9,"vwap":570},"2026-04-06",242800,{"date":1048,"open":531,"high":839,"low":580,"close":532,"change":687,"percent_change":688,"volume":1049,"transactions":9,"vwap":532},"2026-04-02",11200,{"date":1051,"open":531,"high":1052,"low":850,"close":850,"change":1053,"percent_change":1054,"volume":964,"transactions":9,"vwap":850},"2026-04-01",20.808,-0.047,-0.23,{"date":1056,"open":850,"high":531,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-31",20.684,20.757,0.054,0.26,15900,{"date":1063,"open":1064,"high":533,"low":507,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-30",20.683,20.703,0.143,0.7,7900,{"date":1070,"open":431,"high":487,"low":438,"close":472,"change":357,"percent_change":200,"volume":1071,"transactions":9,"vwap":472},"2026-03-27",8700,{"date":1073,"open":922,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":491,"volume":1077,"transactions":9,"vwap":1075},"2026-03-26",20.701,20.593,-0.146,38800,{"date":1079,"open":515,"high":570,"low":515,"close":1080,"change":781,"percent_change":44,"volume":1081,"transactions":9,"vwap":1080},"2026-03-25",20.739,2700,{"date":1083,"open":922,"high":496,"low":1084,"close":497,"change":960,"percent_change":535,"volume":1001,"transactions":9,"vwap":497},"2026-03-24",20.61,{"date":1086,"open":488,"high":1087,"low":415,"close":1042,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1042},"2026-03-23",20.716,0.122,0.59,13800,{"date":1092,"open":580,"high":580,"low":472,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-20",20.583,-0.176,-0.85,26700,{"date":1098,"open":579,"high":832,"low":579,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-19",20.759,0.048,0.23,13200,{"date":1104,"open":1105,"high":873,"low":1106,"close":1106,"change":1107,"percent_change":994,"volume":1108,"transactions":9,"vwap":1106},"2026-03-18",20.771,20.711,-0.079,6100,{"date":1110,"open":619,"high":619,"low":839,"close":505,"change":21,"percent_change":385,"volume":1111,"transactions":9,"vwap":505},"2026-03-17",6500,{"date":1113,"open":839,"high":621,"low":570,"close":570,"change":1114,"percent_change":1115,"volume":829,"transactions":9,"vwap":570},"2026-03-16",0.086,0.42,{"date":1117,"open":579,"high":516,"low":497,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-13",20.664,-0.026,-0.13,3800,{"date":1123,"open":850,"high":523,"low":922,"close":580,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":580},"2026-03-12",-0.09,-0.43,24200,{"date":1128,"open":862,"high":825,"low":516,"close":839,"change":190,"percent_change":1129,"volume":1130,"transactions":9,"vwap":839},"2026-03-11",-0.57,25100,{"date":1132,"open":810,"high":592,"low":562,"close":560,"change":235,"percent_change":994,"volume":1133,"transactions":9,"vwap":560},"2026-03-10",14700,{"date":1135,"open":621,"high":677,"low":516,"close":677,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":677},"2026-03-09",0.147,0.71,278900,{"date":1140,"open":560,"high":560,"low":862,"close":1141,"change":1142,"percent_change":606,"volume":1143,"transactions":9,"vwap":1141},"2026-03-06",20.833,-0.137,10600,{"date":1145,"open":709,"high":659,"low":993,"close":709,"change":219,"percent_change":671,"volume":1146,"transactions":9,"vwap":709},"2026-03-05",55900,{"date":1148,"open":709,"high":731,"low":709,"close":779,"change":243,"percent_change":81,"volume":1149,"transactions":9,"vwap":779},"2026-03-04",4800,{"date":1151,"open":720,"high":592,"low":551,"close":651,"change":745,"percent_change":822,"volume":1152,"transactions":9,"vwap":651},"2026-03-03",18500,{"date":1154,"open":1155,"high":1155,"low":664,"close":779,"change":375,"percent_change":1156,"volume":787,"transactions":9,"vwap":779},"2026-03-02",21.049999,-0.52,{"date":1158,"open":1159,"high":1160,"low":737,"close":1160,"change":1161,"percent_change":44,"volume":1108,"transactions":9,"vwap":1160},"2026-02-27",21.11,21.13,0.1,{"date":1163,"open":1164,"high":1165,"low":659,"close":727,"change":1166,"percent_change":599,"volume":1167,"transactions":9,"vwap":727},"2026-02-26",21.059,21.08,0.011,21500,{"date":1169,"open":1170,"high":749,"low":659,"close":1171,"change":881,"percent_change":274,"volume":1172,"transactions":9,"vwap":1171},"2026-02-25",21.025,21.018999,7200,{"date":1174,"open":1175,"high":732,"low":659,"close":731,"change":235,"percent_change":994,"volume":795,"transactions":9,"vwap":731},"2026-02-24",21.094999,{"date":1177,"open":1160,"high":763,"low":1178,"close":1178,"change":990,"percent_change":766,"volume":1179,"transactions":9,"vwap":1178},"2026-02-23",21.12,5000,{"date":1181,"open":732,"high":1159,"low":1182,"close":762,"change":818,"percent_change":218,"volume":947,"transactions":9,"vwap":762},"2026-02-20",21.073,{"date":1184,"open":1159,"high":1178,"low":1185,"close":771,"change":1186,"percent_change":687,"volume":1187,"transactions":9,"vwap":771},"2026-02-19",21.082001,0.012,9200,{"date":1189,"open":732,"high":1159,"low":1175,"close":1175,"change":981,"percent_change":190,"volume":947,"transactions":9,"vwap":1175},"2026-02-18",{"date":1191,"open":1192,"high":755,"low":1193,"close":1178,"change":273,"percent_change":1124,"volume":1194,"transactions":9,"vwap":1178},"2026-02-17",21.14,21.091999,85000,{"date":1196,"open":1178,"high":763,"low":1178,"close":1192,"change":599,"percent_change":106,"volume":1197,"transactions":9,"vwap":1192},"2026-02-13",132800,{"date":1199,"open":778,"high":732,"low":1200,"close":749,"change":208,"percent_change":1006,"volume":1201,"transactions":9,"vwap":749},"2026-02-12",21.038,66400,{"date":1203,"open":592,"high":779,"low":651,"close":659,"change":219,"percent_change":671,"volume":1204,"transactions":9,"vwap":659},"2026-02-11",10500,{"date":1206,"open":737,"high":737,"low":750,"close":778,"change":641,"percent_change":641,"volume":1207,"transactions":9,"vwap":778},"2026-02-10",59400,{"date":1209,"open":998,"high":778,"low":679,"close":778,"change":766,"percent_change":894,"volume":1210,"transactions":9,"vwap":778},"2026-02-09",20900,{"date":1212,"open":651,"high":651,"low":679,"close":651,"change":1213,"percent_change":564,"volume":877,"transactions":9,"vwap":651},"2026-02-06",0.036,{"date":1215,"open":619,"high":798,"low":619,"close":1216,"change":1217,"percent_change":95,"volume":1218,"transactions":9,"vwap":1216},"2026-02-05",20.954,0.107,8600,{"date":1220,"open":619,"high":560,"low":862,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-04",20.847,-0.038,-0.18,106200,{"date":1226,"open":652,"high":1013,"low":551,"close":979,"change":218,"percent_change":219,"volume":1227,"transactions":9,"vwap":979},"2026-02-03",3500,{"date":1229,"open":560,"high":720,"low":652,"close":790,"change":981,"percent_change":190,"volume":1230,"transactions":9,"vwap":790},"2026-02-02",137800,{"date":1232,"open":560,"high":679,"low":562,"close":720,"change":1233,"percent_change":21,"volume":1234,"transactions":9,"vwap":720},"2026-01-30",0.008,73300,{"date":1236,"open":652,"high":721,"low":551,"close":1237,"change":1238,"percent_change":409,"volume":1239,"transactions":9,"vwap":1237},"2026-01-29",20.912,0.002,79500,{"date":1241,"open":816,"high":720,"low":562,"close":816,"change":641,"percent_change":641,"volume":1242,"transactions":9,"vwap":816},"2026-01-28",20600,{"date":1244,"open":561,"high":999,"low":561,"close":816,"change":793,"percent_change":1245,"volume":1246,"transactions":9,"vwap":816},"2026-01-27",-0.21,7300,{"date":1248,"open":779,"high":779,"low":999,"close":999,"change":310,"percent_change":311,"volume":940,"transactions":9,"vwap":999},"2026-01-26",{"date":1250,"open":679,"high":679,"low":1251,"close":679,"change":218,"percent_change":219,"volume":1252,"transactions":9,"vwap":679},"2026-01-23",20.902,15000,{"date":1254,"open":816,"high":998,"low":1255,"close":998,"change":243,"percent_change":81,"volume":1256,"transactions":9,"vwap":998},"2026-01-22",20.909,95800,{"date":1258,"open":622,"high":679,"low":622,"close":721,"change":208,"percent_change":1006,"volume":1259,"transactions":9,"vwap":721},"2026-01-21",37200,{"date":1261,"open":1262,"high":562,"low":1262,"close":791,"change":235,"percent_change":994,"volume":1263,"transactions":9,"vwap":791},"2026-01-20",20.834,400700,{"date":1265,"open":998,"high":709,"low":720,"close":721,"change":1266,"percent_change":1054,"volume":1267,"transactions":9,"vwap":721},"2026-01-16",-0.048,54800,{"date":1269,"open":651,"high":592,"low":694,"close":1270,"change":641,"percent_change":641,"volume":1271,"transactions":9,"vwap":1270},"2026-01-15",20.978,54500,{"date":1273,"open":651,"high":779,"low":709,"close":1270,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1270},"2026-01-14",0.053,0.25,18000,{"date":1278,"open":714,"high":679,"low":720,"close":786,"change":1279,"percent_change":458,"volume":1280,"transactions":9,"vwap":786},"2026-01-13",-0.015,30100,{"date":1282,"open":694,"high":679,"low":560,"close":694,"change":310,"percent_change":311,"volume":1283,"transactions":9,"vwap":694},"2026-01-12",28400,{"date":1285,"open":652,"high":694,"low":652,"close":810,"change":1286,"percent_change":582,"volume":1287,"transactions":9,"vwap":810},"2026-01-09",0.025,19000,{"date":1289,"open":562,"high":694,"low":979,"close":816,"change":545,"percent_change":654,"volume":1290,"transactions":9,"vwap":816},"2026-01-08",15400,{"date":1292,"open":998,"high":709,"low":1293,"close":679,"change":243,"percent_change":81,"volume":1294,"transactions":9,"vwap":679},"2026-01-07",20.928,43300,{"date":1296,"open":562,"high":720,"low":551,"close":720,"change":243,"percent_change":81,"volume":1297,"transactions":9,"vwap":720},"2026-01-06",28300,{"date":1299,"open":621,"high":816,"low":621,"close":562,"change":599,"percent_change":106,"volume":1300,"transactions":9,"vwap":562},"2026-01-05",220700,{"date":1302,"open":551,"high":1303,"low":873,"close":619,"change":273,"percent_change":274,"volume":1304,"transactions":9,"vwap":619},"2026-01-02",20.877,52200,{"date":1306,"open":816,"high":694,"low":561,"close":561,"change":219,"percent_change":671,"volume":1307,"transactions":9,"vwap":561},"2025-12-31",37600,{"date":1309,"open":720,"high":694,"low":816,"close":816,"change":545,"percent_change":654,"volume":1310,"transactions":9,"vwap":816},"2025-12-30",7100,{"date":1312,"open":1313,"high":998,"low":1255,"close":679,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":679},"2025-12-29",20.911,-0.63,-2.92,50900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":273,"percent_change":1124,"volume":1323,"transactions":9,"vwap":1322},"2025-12-26",21.618,21.63,21.56,21.58,39600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":687,"percent_change":624,"volume":723,"transactions":9,"vwap":1327},"2025-12-24",21.548,21.6,21.54,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1328,"change":1333,"percent_change":218,"volume":1068,"transactions":9,"vwap":1328},"2025-12-23",21.5,21.55,-0.003,{"date":1335,"open":1332,"high":1332,"low":1336,"close":1337,"change":1119,"percent_change":190,"volume":1081,"transactions":9,"vwap":1337},"2025-12-22",21.52,21.543,{"date":1339,"open":1322,"high":1327,"low":1340,"close":1341,"change":1342,"percent_change":1223,"volume":1343,"transactions":9,"vwap":1341},"2025-12-19",21.552,21.569,-0.039,5500,{"date":1345,"open":1346,"high":1346,"low":1327,"close":1347,"change":858,"percent_change":22,"volume":1348,"transactions":9,"vwap":1347},"2025-12-18",21.641,21.608,2100,{"date":1350,"open":1351,"high":1327,"low":1352,"close":1352,"change":745,"percent_change":822,"volume":886,"transactions":9,"vwap":1352},"2025-12-17",21.57,21.565,{"date":1354,"open":1355,"high":1356,"low":1322,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-16",21.587,21.595,0.035,0.16,6600,{"date":1361,"open":1362,"high":1322,"low":1363,"close":1321,"change":1357,"percent_change":1358,"volume":1364,"transactions":9,"vwap":1321},"2025-12-15",21.575,21.544,132500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1015,"transactions":9,"vwap":1370},"2025-12-12",21.522,21.53,21.494,21.525,-0.043,-0.2,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1186,"percent_change":687,"volume":1348,"transactions":9,"vwap":1376},"2025-12-11",21.61,21.568,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":894,"volume":1383,"transactions":9,"vwap":1380},"2025-12-10",21.516,21.556,21.51,0.071,15700,{"date":1385,"open":1386,"high":1381,"low":1387,"close":1388,"change":929,"percent_change":-6,"volume":1389,"transactions":9,"vwap":1388},"2025-12-09",21.482,21.48,21.485,13600,{"date":1391,"open":1392,"high":1331,"low":1393,"close":1394,"change":1395,"percent_change":1245,"volume":1396,"transactions":9,"vwap":1394},"2025-12-08",21.49,21.45,21.486,-0.046,4400,{"date":1398,"open":1322,"high":1322,"low":1336,"close":1399,"change":1400,"percent_change":912,"volume":1401,"transactions":9,"vwap":1399},"2025-12-05",21.532,-0.085,48000,{"date":1403,"open":1320,"high":1320,"low":1351,"close":1404,"change":1405,"percent_change":375,"volume":1406,"transactions":9,"vwap":1404},"2025-12-04",21.617,-0.024,167600,{"date":1408,"open":1346,"high":1409,"low":1327,"close":1346,"change":1410,"percent_change":385,"volume":1411,"transactions":9,"vwap":1346},"2025-12-03",21.66,0.041,36600,{"date":1413,"open":1321,"high":1327,"low":1321,"close":1327,"change":311,"percent_change":331,"volume":1414,"transactions":9,"vwap":1327},"2025-12-02",3600,{"date":1416,"open":1417,"high":1417,"low":1351,"close":1322,"change":822,"percent_change":293,"volume":1418,"transactions":9,"vwap":1322},"2025-12-01",21.65,15300,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":981,"percent_change":375,"volume":1179,"transactions":9,"vwap":1422},"2025-11-28",21.7,21.72,{"date":1424,"open":1425,"high":24,"low":1425,"close":1426,"change":243,"percent_change":81,"volume":1427,"transactions":9,"vwap":1426},"2025-11-26",21.67,21.745,11100,{"date":1429,"open":1425,"high":1430,"low":1425,"close":1431,"change":766,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-25",21.74,21.715,0.32,11800,{"date":1435,"open":1436,"high":1409,"low":1375,"close":1437,"change":1438,"percent_change":634,"volume":1439,"transactions":9,"vwap":1437},"2025-11-24",21.62,21.645,0.028,9600,{"date":1441,"open":1436,"high":1436,"low":1442,"close":1404,"change":1443,"percent_change":88,"volume":859,"transactions":9,"vwap":1404},"2025-11-21",21.59,0.047,{"date":1445,"open":1446,"high":1322,"low":1447,"close":1351,"change":243,"percent_change":81,"volume":1448,"transactions":9,"vwap":1351},"2025-11-20",21.551,21.549,15800,{"date":1450,"open":1322,"high":1322,"low":1328,"close":1328,"change":745,"percent_change":822,"volume":1451,"transactions":9,"vwap":1328},"2025-11-19",4900,{"date":1453,"open":1321,"high":1351,"low":1454,"close":1351,"change":1274,"percent_change":1275,"volume":964,"transactions":9,"vwap":1351},"2025-11-18",21.535,{"date":1456,"open":1368,"high":1368,"low":1457,"close":1458,"change":869,"percent_change":208,"volume":1459,"transactions":9,"vwap":1458},"2025-11-17",21.506,21.517,6700,{"date":1461,"open":1328,"high":1328,"low":1331,"close":1331,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1331},"2025-11-14",-0.032,-0.15,5100,{"date":1466,"open":1332,"high":1362,"low":1368,"close":1399,"change":228,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1399},"2025-11-13",-0.28,16100,{"date":1470,"open":1336,"high":1320,"low":1336,"close":1471,"change":1472,"percent_change":235,"volume":1473,"transactions":9,"vwap":1471},"2025-11-12",21.592,-0.018,47900,{"date":1475,"open":1351,"high":1375,"low":1352,"close":1375,"change":331,"percent_change":1115,"volume":1476,"transactions":9,"vwap":1375},"2025-11-11",30500,{"date":1478,"open":1479,"high":1328,"low":1336,"close":1336,"change":409,"percent_change":599,"volume":795,"transactions":9,"vwap":1336},"2025-11-10",21.524,{"date":1481,"open":1368,"high":1328,"low":1381,"close":1381,"change":1186,"percent_change":687,"volume":985,"transactions":9,"vwap":1381},"2025-11-07",{"date":1483,"open":1387,"high":1381,"low":1387,"close":1484,"change":208,"percent_change":800,"volume":1071,"transactions":9,"vwap":1484},"2025-11-06",21.498,{"date":1486,"open":1393,"high":1393,"low":1487,"close":1488,"change":1489,"percent_change":994,"volume":1490,"transactions":9,"vwap":1488},"2025-11-05",21.4,21.418,-0.082,14200,{"date":1492,"open":1387,"high":1331,"low":1493,"close":1331,"change":311,"percent_change":331,"volume":1252,"transactions":9,"vwap":1331},"2025-11-04",21.467,{"date":1495,"open":1331,"high":1331,"low":1496,"close":1387,"change":218,"percent_change":219,"volume":1497,"transactions":9,"vwap":1387},"2025-11-03",21.445,40200,{"date":1499,"open":1331,"high":1331,"low":1500,"close":1392,"change":641,"percent_change":641,"volume":1501,"transactions":9,"vwap":1392},"2025-10-31",21.47,39000,{"date":1503,"open":1331,"high":1336,"low":1387,"close":1392,"change":545,"percent_change":654,"volume":1504,"transactions":9,"vwap":1392},"2025-10-30",24500,{"date":1506,"open":1320,"high":1320,"low":1379,"close":1368,"change":274,"percent_change":854,"volume":1507,"transactions":9,"vwap":1368},"2025-10-29",13400,{"date":1509,"open":1442,"high":1320,"low":1442,"close":1320,"change":311,"percent_change":331,"volume":1510,"transactions":9,"vwap":1320},"2025-10-28",34400,{"date":1512,"open":1513,"high":1436,"low":1513,"close":1375,"change":738,"percent_change":283,"volume":1514,"transactions":9,"vwap":1375},"2025-10-27",21.542,21800,{"date":1516,"open":1322,"high":1327,"low":1322,"close":1355,"change":1333,"percent_change":218,"volume":1517,"transactions":9,"vwap":1355},"2025-10-24",10700,{"date":1519,"open":1442,"high":1442,"low":1321,"close":1442,"change":751,"percent_change":835,"volume":1520,"transactions":9,"vwap":1442},"2025-10-23",15100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1437,"change":310,"percent_change":311,"volume":1383,"transactions":9,"vwap":1437},"2025-10-22",21.625,21.68,21.619,{"date":1527,"open":1409,"high":1409,"low":1528,"close":1529,"change":1530,"percent_change":244,"volume":1359,"transactions":9,"vwap":1529},"2025-10-21",21.633,21.64,0.032,{"date":1532,"open":1327,"high":1375,"low":1533,"close":1347,"change":1438,"percent_change":634,"volume":728,"transactions":9,"vwap":1347},"2025-10-20",21.589,{"date":1535,"open":1442,"high":1442,"low":1362,"close":1322,"change":228,"percent_change":1467,"volume":774,"transactions":9,"vwap":1322},"2025-10-17",{"date":1537,"open":1328,"high":1529,"low":1328,"close":1529,"change":331,"percent_change":1115,"volume":782,"transactions":9,"vwap":1529},"2025-10-16",{"date":1539,"open":1540,"high":1540,"low":1370,"close":1332,"change":273,"percent_change":1124,"volume":1439,"transactions":9,"vwap":1332},"2025-10-15",21.572,{"date":1542,"open":1543,"high":1351,"low":1336,"close":1351,"change":243,"percent_change":81,"volume":995,"transactions":9,"vwap":1351},"2025-10-14",21.539,{"date":1545,"open":1546,"high":1328,"low":1546,"close":1328,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1328},"2025-10-13",21.455,0.067,0.31,128300,{"date":1551,"open":1500,"high":1387,"low":1500,"close":1552,"change":1553,"percent_change":136,"volume":1554,"transactions":9,"vwap":1552},"2025-10-10",21.473,0.098,1600,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1279,"percent_change":458,"volume":877,"transactions":9,"vwap":1559},"2025-10-09",21.38,21.36,21.375,{"date":1561,"open":1562,"high":1563,"low":1557,"close":1564,"change":1565,"percent_change":243,"volume":752,"transactions":9,"vwap":1564},"2025-10-08",21.41,21.42,21.39,0.007,{"date":1567,"open":1557,"high":1563,"low":1557,"close":1568,"change":1438,"percent_change":634,"volume":907,"transactions":9,"vwap":1568},"2025-10-07",21.383,{"date":1570,"open":1571,"high":1564,"low":1571,"close":1572,"change":219,"percent_change":1054,"volume":1573,"transactions":9,"vwap":1572},"2025-10-06",21.32,21.355,48100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":200,"volume":973,"transactions":9,"vwap":1578},"2025-10-03",21.421,21.43,21.405,-0.035,{"date":1581,"open":1563,"high":1393,"low":1563,"close":1582,"change":1583,"percent_change":1060,"volume":1584,"transactions":9,"vwap":1582},"2025-10-02",21.44,0.055,800,{"date":1586,"open":1564,"high":1487,"low":1558,"close":1587,"change":21,"percent_change":385,"volume":1490,"transactions":9,"vwap":1587},"2025-10-01",21.385,{"date":1589,"open":1558,"high":1558,"low":1590,"close":1590,"change":311,"percent_change":331,"volume":711,"transactions":9,"vwap":1590},"2025-09-30",21.345,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":243,"percent_change":81,"volume":1038,"transactions":9,"vwap":1595},"2025-09-29",21.27,21.34,21.325,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":641,"percent_change":641,"volume":1601,"transactions":9,"vwap":1600},"2025-09-26",21.29,21.3,21.295,5800,{"date":1603,"open":1604,"high":1599,"low":1604,"close":1600,"change":273,"percent_change":1124,"volume":985,"transactions":9,"vwap":1600},"2025-09-25",21.26,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1371,"percent_change":1372,"volume":1610,"transactions":9,"vwap":1609},"2025-09-24",21.37,21.31,21.315,11400,{"date":1612,"open":1608,"high":1558,"low":1608,"close":1613,"change":1614,"percent_change":244,"volume":1615,"transactions":9,"vwap":1613},"2025-09-23",21.358,0.033,8200,{"date":1617,"open":1618,"high":1619,"low":1608,"close":1595,"change":1620,"percent_change":545,"volume":1621,"transactions":9,"vwap":1595},"2025-09-22",21.322,21.33,-0.009,2200,{"date":1623,"open":1624,"high":1625,"low":1608,"close":1625,"change":981,"percent_change":190,"volume":1626,"transactions":9,"vwap":1625},"2025-09-19",21.311,21.334,1400,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":854,"volume":1584,"transactions":9,"vwap":1630},"2025-09-18",21.365,21.359,-0.099,{"date":1633,"open":1331,"high":1328,"low":1393,"close":1634,"change":545,"percent_change":654,"volume":813,"transactions":9,"vwap":1634},"2025-09-17",21.458,{"date":1636,"open":1387,"high":1381,"low":1637,"close":1484,"change":1233,"percent_change":21,"volume":1638,"transactions":9,"vwap":1484},"2025-09-16",21.475,2400,{"date":1640,"open":1500,"high":1392,"low":1641,"close":1392,"change":243,"percent_change":81,"volume":1642,"transactions":9,"vwap":1392},"2025-09-15",21.468,3400,{"date":1644,"open":1577,"high":1645,"low":1577,"close":1645,"change":219,"percent_change":1054,"volume":1646,"transactions":9,"vwap":1645},"2025-09-12",21.46,3200,{"date":1648,"open":1336,"high":1328,"low":1649,"close":1381,"change":858,"percent_change":22,"volume":1650,"transactions":9,"vwap":1381},"2025-09-11",21.495,24000,{"date":1652,"open":1653,"high":1392,"low":1393,"close":1493,"change":1213,"percent_change":564,"volume":1108,"transactions":9,"vwap":1493},"2025-09-10",21.454,{"date":1655,"open":1562,"high":1393,"low":1562,"close":1656,"change":1657,"percent_change":321,"volume":1554,"transactions":9,"vwap":1656},"2025-09-09",21.431,-0.056,{"date":1659,"open":1645,"high":1392,"low":1582,"close":1660,"change":1661,"percent_change":842,"volume":1601,"transactions":9,"vwap":1660},"2025-09-08",21.487,0.087,{"date":1663,"open":1563,"high":1563,"low":1564,"close":1487,"change":582,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1487},"2025-09-05",0.56,1200,{"date":1667,"open":1598,"high":1608,"low":1668,"close":1669,"change":766,"percent_change":894,"volume":1670,"transactions":9,"vwap":1669},"2025-09-04",21.24,21.28,38200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1274,"percent_change":1275,"volume":1227,"transactions":9,"vwap":1675},"2025-09-03",21.224,21.23,21.21,{"date":1677,"open":1178,"high":1678,"low":1178,"close":1678,"change":1679,"percent_change":535,"volume":1464,"transactions":9,"vwap":1678},"2025-09-02",21.157,-0.066,{"date":1681,"open":1675,"high":1682,"low":1675,"close":1683,"change":1684,"percent_change":1120,"volume":943,"transactions":9,"vwap":1683},"2025-08-29",21.25,21.223,-0.028,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":88,"volume":1439,"transactions":9,"vwap":1688},"2025-08-28",21.215,21.251,21.2,0.046,{"date":1692,"open":1192,"high":1675,"low":1192,"close":1693,"change":1694,"percent_change":22,"volume":1464,"transactions":9,"vwap":1693},"2025-08-27",21.205,0.042,{"date":1696,"open":1178,"high":770,"low":1178,"close":1697,"change":311,"percent_change":331,"volume":930,"transactions":9,"vwap":1697},"2025-08-26",21.163,{"date":1699,"open":1160,"high":770,"low":1178,"close":1700,"change":1701,"percent_change":1702,"volume":1227,"transactions":9,"vwap":1700},"2025-08-25",21.143,-0.062,-0.29,{"date":1704,"open":1675,"high":1675,"low":1693,"close":1693,"change":1553,"percent_change":136,"volume":1705,"transactions":9,"vwap":1693},"2025-08-22",700,{"date":1707,"open":771,"high":1708,"low":749,"close":771,"change":1709,"percent_change":229,"volume":1028,"transactions":9,"vwap":771},"2025-08-21",21.125,-0.063,{"date":1711,"open":1712,"high":1689,"low":1712,"close":770,"change":243,"percent_change":81,"volume":1705,"transactions":9,"vwap":770},"2025-08-20",21.169,{"date":1714,"open":1159,"high":1192,"low":1159,"close":1192,"change":885,"percent_change":812,"volume":1715,"transactions":9,"vwap":1192},"2025-08-19",900,{"date":1717,"open":732,"high":732,"low":737,"close":1718,"change":1166,"percent_change":599,"volume":1719,"transactions":9,"vwap":1718},"2025-08-18",21.084,12900,{"date":1721,"open":1722,"high":1722,"low":1182,"close":1182,"change":1723,"percent_change":554,"volume":711,"transactions":9,"vwap":1182},"2025-08-15",21.151,-0.077,{"date":1725,"open":1726,"high":1726,"low":1178,"close":755,"change":1266,"percent_change":1054,"volume":795,"transactions":9,"vwap":755},"2025-08-14",21.18,{"date":1728,"open":1729,"high":1689,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-08-13",21.184,21.198,0.091,0.43,600,{"date":1735,"open":737,"high":771,"low":737,"close":771,"change":311,"percent_change":331,"volume":1554,"transactions":9,"vwap":771},"2025-08-12",{"date":1737,"open":1160,"high":1160,"low":1738,"close":1738,"change":1279,"percent_change":458,"volume":1621,"transactions":9,"vwap":1738},"2025-08-11",21.087,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1053,"percent_change":794,"volume":1743,"transactions":9,"vwap":1742},"2025-08-08",21.104,21.102,500,{"date":1745,"open":755,"high":755,"low":1746,"close":1746,"change":881,"percent_change":274,"volume":1733,"transactions":9,"vwap":1746},"2025-08-07",21.149,{"date":1748,"open":1192,"high":1668,"low":1159,"close":770,"change":409,"percent_change":599,"volume":1468,"transactions":9,"vwap":770},"2025-08-06",{"date":1750,"open":770,"high":770,"low":1192,"close":763,"change":375,"percent_change":1156,"volume":1751,"transactions":9,"vwap":763},"2025-08-05",10900,{"date":1753,"open":1674,"high":1594,"low":1674,"close":1593,"change":244,"percent_change":1137,"volume":1081,"transactions":9,"vwap":1593},"2025-08-04",{"date":1755,"open":742,"high":1756,"low":742,"close":1178,"change":1757,"percent_change":1758,"volume":1451,"transactions":9,"vwap":1178},"2025-08-01",21.128,0.186,0.89,{"date":1760,"open":709,"high":709,"low":816,"close":1761,"change":1762,"percent_change":331,"volume":752,"transactions":9,"vwap":1761},"2025-07-31",20.934,0.019,{"date":1764,"open":720,"high":709,"low":993,"close":993,"change":1709,"percent_change":229,"volume":1765,"transactions":9,"vwap":993},"2025-07-30",58000,{"date":1767,"open":679,"high":651,"low":1768,"close":1270,"change":1553,"percent_change":126,"volume":1348,"transactions":9,"vwap":1270},"2025-07-29",20.947,{"date":1770,"open":1771,"high":652,"low":791,"close":652,"change":1279,"percent_change":458,"volume":1179,"transactions":9,"vwap":652},"2025-07-28",20.856,{"date":1773,"open":541,"high":790,"low":619,"close":790,"change":1443,"percent_change":1101,"volume":1621,"transactions":9,"vwap":790},"2025-07-25",{"date":1775,"open":1036,"high":791,"low":1776,"close":1036,"change":1777,"percent_change":200,"volume":1554,"transactions":9,"vwap":1036},"2025-07-24",20.844,-0.034,{"date":1779,"open":562,"high":562,"low":551,"close":1780,"change":1781,"percent_change":662,"volume":1782,"transactions":9,"vwap":1780},"2025-07-23",20.882,-0.069,3300,{"date":1784,"open":709,"high":709,"low":694,"close":1785,"change":1274,"percent_change":1275,"volume":711,"transactions":9,"vwap":1785},"2025-07-22",20.951,{"date":1787,"open":560,"high":720,"low":1788,"close":1788,"change":1789,"percent_change":773,"volume":1554,"transactions":9,"vwap":1788},"2025-07-21",20.898,0.082,{"date":1791,"open":956,"high":956,"low":1792,"close":1792,"change":1793,"percent_change":1020,"volume":1705,"transactions":9,"vwap":1792},"2025-07-18",20.816,0.038,{"date":1795,"open":621,"high":621,"low":1796,"close":1796,"change":1233,"percent_change":21,"volume":1797,"transactions":9,"vwap":1796},"2025-07-17",20.778,200,{"date":1799,"open":531,"high":532,"low":516,"close":532,"change":1793,"percent_change":1020,"volume":1800,"transactions":9,"vwap":532},"2025-07-16",2500,{"date":1802,"open":531,"high":531,"low":523,"close":1803,"change":458,"percent_change":459,"volume":1804,"transactions":9,"vwap":1803},"2025-07-15",20.732,4300,{"date":1806,"open":825,"high":619,"low":505,"close":1807,"change":1808,"percent_change":545,"volume":813,"transactions":9,"vwap":1807},"2025-07-14",20.802,-0.008,{"date":1810,"open":825,"high":825,"low":621,"close":621,"change":274,"percent_change":722,"volume":1811,"transactions":9,"vwap":621},"2025-07-11",2900,{"date":1813,"open":816,"high":816,"low":816,"close":816,"change":641,"percent_change":641,"volume":774,"transactions":9,"vwap":816},"2025-07-10",{"date":1815,"open":562,"high":816,"low":562,"close":816,"change":331,"percent_change":1732,"volume":1642,"transactions":9,"vwap":816},"2025-07-09",{"date":1817,"open":621,"high":825,"low":621,"close":862,"change":1818,"percent_change":375,"volume":982,"transactions":9,"vwap":862},"2025-07-08",-0.022,{"date":1820,"open":862,"high":652,"low":621,"close":1821,"change":1472,"percent_change":1124,"volume":1822,"transactions":9,"vwap":1821},"2025-07-07",20.842,12400,{"date":1824,"open":560,"high":560,"low":561,"close":561,"change":235,"percent_change":994,"volume":1825,"transactions":9,"vwap":561},"2025-07-03",6000,{"date":1827,"open":1828,"high":679,"low":694,"close":694,"change":219,"percent_change":671,"volume":1829,"transactions":9,"vwap":694},"2025-07-02",20.946,3000,{"date":1831,"open":677,"high":592,"low":998,"close":651,"change":899,"percent_change":273,"volume":1825,"transactions":9,"vwap":651},"2025-07-01",{"date":1833,"open":679,"high":664,"low":721,"close":664,"change":766,"percent_change":894,"volume":1782,"transactions":9,"vwap":664},"2025-06-30",{"date":1835,"open":721,"high":998,"low":720,"close":1836,"change":881,"percent_change":274,"volume":1837,"transactions":9,"vwap":1836},"2025-06-27",20.924,2300,{"date":1839,"open":561,"high":998,"low":561,"close":714,"change":1731,"percent_change":1840,"volume":1841,"transactions":9,"vwap":714},"2025-06-26",0.44,50400,{"date":1843,"open":825,"high":1844,"low":825,"close":611,"change":929,"percent_change":-6,"volume":1621,"transactions":9,"vwap":611},"2025-06-25",20.857,{"date":1846,"open":619,"high":622,"low":619,"close":622,"change":1847,"percent_change":1275,"volume":174,"transactions":9,"vwap":622},"2025-06-24",0.052,{"date":1849,"open":621,"high":1850,"low":873,"close":1851,"change":331,"percent_change":1732,"volume":859,"transactions":9,"vwap":1851},"2025-06-23",20.835,20.803,{"date":1853,"open":850,"high":531,"low":579,"close":1854,"change":1119,"percent_change":1120,"volume":1081,"transactions":9,"vwap":1854},"2025-06-20",20.713,{"date":1856,"open":1857,"high":1857,"low":1080,"close":1080,"change":1858,"percent_change":311,"volume":1859,"transactions":9,"vwap":1080},"2025-06-18",20.796,0.004,129000,{"date":1861,"open":516,"high":516,"low":933,"close":933,"change":1862,"percent_change":1548,"volume":1149,"transactions":9,"vwap":933},"2025-06-17",0.065,{"date":1864,"open":1865,"high":523,"low":496,"close":496,"change":1014,"percent_change":745,"volume":1621,"transactions":9,"vwap":496},"2025-06-16",20.682,{"date":1867,"open":507,"high":507,"low":922,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-06-13",20.677,-0.093,-0.45,1800,{"date":1873,"open":523,"high":532,"low":1874,"close":532,"change":1875,"percent_change":51,"volume":1218,"transactions":9,"vwap":532},"2025-06-12",20.715,0.101,{"date":1877,"open":497,"high":507,"low":497,"close":1878,"change":1847,"percent_change":1275,"volume":1121,"transactions":9,"vwap":1878},"2025-06-11",20.669,{"date":1880,"open":1881,"high":902,"low":487,"close":1882,"change":811,"percent_change":624,"volume":723,"transactions":9,"vwap":1882},"2025-06-10",20.615,20.617,{"date":1884,"open":382,"high":415,"low":382,"close":472,"change":687,"percent_change":688,"volume":752,"transactions":9,"vwap":472},"2025-06-09",{"date":1886,"open":1887,"high":1887,"low":364,"close":448,"change":1076,"percent_change":170,"volume":1227,"transactions":9,"vwap":448},"2025-06-06",20.55,{"date":1889,"open":850,"high":850,"low":1890,"close":1890,"change":1891,"percent_change":321,"volume":1227,"transactions":9,"vwap":1890},"2025-06-05",20.646,-0.054,{"date":1893,"open":918,"high":850,"low":497,"close":579,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":579},"2025-06-04",0.159,0.77,23000,{"date":1898,"open":415,"high":415,"low":382,"close":1899,"change":1900,"percent_change":641,"volume":1901,"transactions":9,"vwap":1899},"2025-06-03",20.541,0.001,19500,{"date":1903,"open":457,"high":431,"low":457,"close":438,"change":1222,"percent_change":1223,"volume":1904,"transactions":9,"vwap":438},"2025-06-02",37400,{"date":1906,"open":415,"high":1084,"low":1907,"close":1908,"change":1909,"percent_change":634,"volume":746,"transactions":9,"vwap":1908},"2025-05-30",20.565,20.578,0.027,{"date":1911,"open":382,"high":1912,"low":456,"close":1912,"change":1114,"percent_change":1115,"volume":1913,"transactions":9,"vwap":1912},"2025-05-29",20.551,1500,{"date":1915,"open":391,"high":391,"low":447,"close":1916,"change":545,"percent_change":1372,"volume":1743,"transactions":9,"vwap":1916},"2025-05-28",20.465,{"date":1918,"open":382,"high":382,"low":1919,"close":1920,"change":1921,"percent_change":101,"volume":1554,"transactions":9,"vwap":1920},"2025-05-27",20.446,20.505,0.108,{"date":1923,"open":372,"high":370,"low":1924,"close":1924,"change":1032,"percent_change":409,"volume":1359,"transactions":9,"vwap":1924},"2025-05-23",20.397,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":106,"volume":1829,"transactions":9,"vwap":1928},"2025-05-22",20.3,20.394,0.049,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1314,"volume":1638,"transactions":9,"vwap":1934},"2025-05-21",20.39,20.33,20.345,-0.128,{"date":1937,"open":1938,"high":391,"low":1938,"close":1939,"change":1032,"percent_change":409,"volume":1940,"transactions":9,"vwap":1939},"2025-05-20",20.42,20.473,14300,{"date":1942,"open":1933,"high":391,"low":1933,"close":1943,"change":745,"percent_change":1463,"volume":1944,"transactions":9,"vwap":1943},"2025-05-19",20.47,9700,{"date":1946,"open":472,"high":431,"low":448,"close":448,"change":641,"percent_change":641,"volume":1071,"transactions":9,"vwap":448},"2025-05-16",{"date":1948,"open":1949,"high":448,"low":1949,"close":448,"change":1950,"percent_change":1951,"volume":1913,"transactions":9,"vwap":448},"2025-05-15",20.433,0.129,0.63,{"date":1953,"open":447,"high":447,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1782,"transactions":9,"vwap":1954},"2025-05-14",20.371,-0.122,-0.6,{"date":1958,"open":472,"high":472,"low":391,"close":1959,"change":1960,"percent_change":1120,"volume":752,"transactions":9,"vwap":1959},"2025-05-13",20.493,-0.027,{"date":1962,"open":1963,"high":438,"low":456,"close":381,"change":273,"percent_change":274,"volume":1964,"transactions":9,"vwap":381},"2025-05-12",20.528,1100,{"date":1966,"open":431,"high":1093,"low":438,"close":438,"change":311,"percent_change":1161,"volume":774,"transactions":9,"vwap":438},"2025-05-09",{"date":1968,"open":487,"high":1084,"low":381,"close":381,"change":1124,"percent_change":806,"volume":1969,"transactions":9,"vwap":381},"2025-05-08",8000,{"date":1971,"open":487,"high":488,"low":487,"close":1084,"change":599,"percent_change":106,"volume":1665,"transactions":9,"vwap":1084},"2025-05-07",{"date":1973,"open":1974,"high":415,"low":1974,"close":472,"change":21,"percent_change":385,"volume":723,"transactions":9,"vwap":472},"2025-05-06",20.515,{"date":1976,"open":381,"high":1977,"low":456,"close":381,"change":745,"percent_change":1463,"volume":774,"transactions":9,"vwap":381},"2025-05-05",20.536,{"date":1979,"open":472,"high":472,"low":1977,"close":1887,"change":235,"percent_change":912,"volume":1715,"transactions":9,"vwap":1887},"2025-05-02",{"date":1981,"open":580,"high":580,"low":488,"close":488,"change":1124,"percent_change":1125,"volume":1871,"transactions":9,"vwap":488},"2025-05-01",{"date":1983,"open":580,"high":516,"low":580,"close":533,"change":818,"percent_change":218,"volume":961,"transactions":9,"vwap":533},"2025-04-30",{"date":1985,"open":579,"high":1986,"low":507,"close":1986,"change":1213,"percent_change":564,"volume":882,"transactions":9,"vwap":1986},"2025-04-29",20.722,{"date":1988,"open":415,"high":1989,"low":415,"close":1989,"change":1114,"percent_change":1115,"volume":711,"transactions":9,"vwap":1989},"2025-04-28",20.686,{"date":1991,"open":487,"high":488,"low":911,"close":487,"change":1124,"percent_change":1125,"volume":1992,"transactions":9,"vwap":487},"2025-04-25",14100,{"date":179,"open":438,"high":580,"low":1943,"close":580,"change":244,"percent_change":1994,"volume":1811,"transactions":9,"vwap":580},0.73]