[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBT":3,"homepage-market-summary":29,"stock-historical-RSBT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBT","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 & Managed Futures ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9384,0.573869,"Annual",{"close":17,"open":18,"high":17,"low":19,"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},19.53,19.429,19.39,19.48,0.05,0.26,20571.555833,20.67,17.36,45317.29125593227,65.6,918,{"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},15.16,37905,13835440.105239,22.56,"2025-04-24",[183,186,196,204,210,219,228,237,248,258,268,277,284,290,298,307,317,325,332,341,351,360,370,379,386,394,402,410,418,427,438,446,454,463,472,481,486,491,499,507,517,527,538,546,552,560,569,576,583,591,600,609,616,622,627,634,642,649,656,660,667,673,677,682,688,691,698,704,709,715,720,724,728,733,740,746,750,756,762,765,768,774,778,783,788,792,798,806,812,818,822,828,833,839,844,849,853,861,866,872,876,880,885,890,893,900,904,907,910,913,918,923,927,932,936,941,947,950,954,957,960,963,967,970,973,976,979,983,989,994,997,1001,1005,1009,1013,1016,1020,1023,1030,1036,1040,1044,1047,1051,1054,1060,1065,1068,1072,1077,1080,1084,1089,1092,1096,1100,1104,1107,1110,1113,1117,1122,1126,1130,1134,1137,1142,1147,1153,1157,1160,1165,1171,1175,1178,1182,1185,1187,1191,1197,1203,1205,1208,1211,1214,1219,1223,1229,1234,1239,1244,1251,1258,1266,1274,1277,1280,1284,1289,1294,1300,1304,1310,1314,1320,1325,1332,1336,1343,1348,1353,1358,1363,1369,1374,1380,1386,1391,1398,1403,1410,1416,1423,1429,1436,1441,1447,1451,1455,1459,1465,1469,1474,1479,1486,1492,1496,1499,1504,1508,1512,1516,1520,1525,1528,1530,1534,1542,1550,1556,1564,1571,1576,1581,1586,1592,1600,1607,1614,1621,1628,1635,1643,1649,1656,1665,1669,1677,1683,1689,1694,1701,1708,1713,1720,1726,1732,1740,1744,1752,1759,1766,1772,1778,1785,1792,1798,1803,1811,1817,1823,1830,1836,1841,1848,1855,1863,1868,1875,1884,1889,1895,1901,1909,1916,1921,1926,1931,1934,1940,1943,1948,1954,1961,1965,1970,1975,1980,1985,1988,1992,1997,2001,2008,2014,2018,2024,2028,2033,2039,2042,2046,2049,2052,2055,2060,2066,2072,2078,2082,2086,2090,2093,2096,2100,2106,2115,2119,2123,2128,2132,2138,2143,2148,2153,2158,2166,2169,2171,2174,2180,2184,2189,2191,2196],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},139,19.4374,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",19.51,19.54,19.455,-0.01,-0.05,43143.244748,254,19.5109,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":21,"volume":201,"transactions":202,"vwap":203},"2026-10-02",19.26,19.49,0.01,22027.756282,175,19.347,{"date":205,"open":199,"high":188,"low":206,"close":20,"change":200,"percent_change":21,"volume":207,"transactions":208,"vwap":209},"2026-10-01",19.35,39364.258562,484,19.4343,{"date":211,"open":212,"high":17,"low":213,"close":214,"change":151,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",19.4999,19.44,19.47,0.21,32070.584799,315,19.5016,{"date":220,"open":214,"high":221,"low":222,"close":223,"change":111,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",19.505,19.42,19.43,-0.87,12161.365418,151,19.472,{"date":229,"open":230,"high":230,"low":20,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",19.61,19.6,0.02,0.1,35073.145325,283,19.5573,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",19.59,19.62,19.52,19.58,-0.11,-0.56,94506.3434,292,19.5792,{"date":249,"open":250,"high":251,"low":239,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",19.6599,19.7,19.69,0.0297,0.15,29461.7464,192,19.6437,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",19.46,19.67,19.6603,0.215,1.11,29579.9714,160,19.6358,{"date":269,"open":260,"high":17,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",19.425,19.4453,-0.0147,-0.08,48555.2274,174,19.4775,{"date":278,"open":279,"high":20,"low":279,"close":260,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",19.38,0,21195.614946,216,19.4244,{"date":285,"open":286,"high":20,"low":19,"close":260,"change":232,"percent_change":233,"volume":287,"transactions":288,"vwap":289},"2026-09-18",19.4772,41786.050792,138,19.4165,{"date":291,"open":292,"high":20,"low":293,"close":213,"change":294,"percent_change":273,"volume":295,"transactions":296,"vwap":297},"2026-09-17",19.4,19.36,-0.015,41101.9505,259,19.4118,{"date":299,"open":300,"high":20,"low":301,"close":190,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",19.435,19.37,-0.011,-0.06,27686.6658,168,19.4282,{"date":308,"open":309,"high":199,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",19.3929,19.3924,19.466,0.146,0.76,151365.3875,157,19.4682,{"date":318,"open":279,"high":260,"low":319,"close":320,"change":192,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",19.3101,19.32,-0.26,55699.210295,303,19.3848,{"date":326,"open":279,"high":292,"low":206,"close":301,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",-0.02,-0.1,52463.4593,206,19.3779,{"date":333,"open":334,"high":19,"low":335,"close":19,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",19.21,19.19,0.2089,1.09,143777.140947,177,19.3116,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":330,"vwap":350},"2026-09-09",19.18,19.2099,19.1599,19.1811,0.0361,0.19,36132.066262,19.1776,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":21,"volume":357,"transactions":358,"vwap":359},"2026-09-08",19.17,19.12,19.145,0.0099,78320.10178,236,19.1592,{"date":361,"open":362,"high":345,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",19.13,19.07,19.1351,-0.0349,-0.18,23055.134362,163,19.1144,{"date":371,"open":372,"high":353,"low":373,"close":353,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",19.02,19.01,0.06,0.31,70680.311499,271,19.0865,{"date":380,"open":354,"high":381,"low":382,"close":383,"change":327,"percent_change":328,"volume":384,"transactions":266,"vwap":385},"2026-09-02",19.135,19.09,19.11,23051.5542,19.1125,{"date":387,"open":388,"high":362,"low":388,"close":362,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",19.06,0.03,0.16,11748.4352,145,19.0934,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":389,"percent_change":390,"volume":399,"transactions":400,"vwap":401},"2026-08-31",19.0546,19.1,19.05,18395.457603,363,19.0708,{"date":403,"open":398,"high":404,"low":405,"close":363,"change":406,"percent_change":126,"volume":407,"transactions":408,"vwap":409},"2026-08-28",19.085,19.03,0.09,13761.031223,169,19.0537,{"date":411,"open":412,"high":405,"low":413,"close":414,"change":21,"percent_change":22,"volume":415,"transactions":416,"vwap":417},"2026-08-27",18.93,18.89,18.98,8479.0503,114,18.9989,{"date":419,"open":420,"high":421,"low":422,"close":412,"change":423,"percent_change":58,"volume":424,"transactions":425,"vwap":426},"2026-08-26",18.915,18.96,18.91,0.085,7191.7162,97,18.9342,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",18.835,18.88,18.83,18.845,-0.025,-0.13,25369.5692,127,18.8582,{"date":439,"open":414,"high":414,"low":440,"close":441,"change":273,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",18.792,18.87,-0.42,59022.719092,387,18.881,{"date":447,"open":422,"high":414,"low":430,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",18.95,0.13,0.69,74271.02506,329,18.9419,{"date":455,"open":456,"high":413,"low":457,"close":458,"change":303,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",18.81,18.8001,18.82,-0.32,120716.886537,290,18.8441,{"date":464,"open":465,"high":466,"low":467,"close":430,"change":468,"percent_change":348,"volume":469,"transactions":470,"vwap":471},"2026-08-19",18.888,18.895,18.84,0.035,57963.465066,241,18.8827,{"date":473,"open":474,"high":474,"low":475,"close":432,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",18.9,18.8019,-0.085,-0.45,28128.6463,140,18.8283,{"date":482,"open":458,"high":412,"low":458,"close":412,"change":151,"percent_change":215,"volume":483,"transactions":484,"vwap":485},"2026-08-17",15480.071273,191,18.9608,{"date":487,"open":429,"high":413,"low":429,"close":413,"change":191,"percent_change":192,"volume":488,"transactions":489,"vwap":490},"2026-08-14",25095.264876,170,18.8638,{"date":492,"open":493,"high":494,"low":467,"close":474,"change":232,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",18.8738,18.945,0.11,91251.155266,270,18.8762,{"date":500,"open":501,"high":422,"low":501,"close":430,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",18.839,0.065,0.35,45134.450083,268,18.8517,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",18.805,18.855,18.815,-0.055,-0.29,21432.428347,179,18.8288,{"date":518,"open":519,"high":520,"low":521,"close":441,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",18.752,18.885,18.75,0.17,0.91,53842.815245,247,18.8109,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",18.73,18.8,18.68,18.7,-0.04,-0.21,93527.646306,232,18.7232,{"date":539,"open":540,"high":429,"low":541,"close":542,"change":406,"percent_change":44,"volume":543,"transactions":544,"vwap":545},"2026-08-06",18.715,18.705,18.74,361435.835909,688,18.734,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":327,"percent_change":243,"volume":550,"transactions":288,"vwap":551},"2026-08-05",18.72,18.65,66110.7287,18.6701,{"date":553,"open":554,"high":529,"low":554,"close":555,"change":21,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",18.59,18.67,0.27,39211.491731,213,18.6633,{"date":561,"open":562,"high":531,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",18.47,18.62,-0.09,-0.48,227322.430902,470,18.5555,{"date":570,"open":530,"high":467,"low":571,"close":572,"change":280,"percent_change":280,"volume":573,"transactions":574,"vwap":575},"2026-07-31",18.66,18.71,19022.7709,184,18.7259,{"date":577,"open":373,"high":382,"low":571,"close":572,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",-0.27,-1.42,65236.836419,267,18.7688,{"date":584,"open":585,"high":585,"low":414,"close":414,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",19.2,-0.23,-1.2,19027.163717,164,19.094,{"date":592,"open":593,"high":594,"low":363,"close":334,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",19.0856,19.25,0.07,0.37,40234.728193,193,19.1551,{"date":601,"open":594,"high":594,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",19.115,19.14,-0.24,-1.24,38143.793687,143,19.1672,{"date":610,"open":611,"high":279,"low":612,"close":279,"change":191,"percent_change":192,"volume":613,"transactions":614,"vwap":615},"2026-07-24",19.258,19.23,14225.6,118,19.257,{"date":617,"open":618,"high":19,"low":612,"close":19,"change":280,"percent_change":280,"volume":619,"transactions":620,"vwap":621},"2026-07-23",19.3,14738.25148,142,19.2998,{"date":623,"open":198,"high":19,"low":198,"close":19,"change":81,"percent_change":624,"volume":625,"transactions":479,"vwap":626},"2026-07-22",0.73,16898.338653,19.2943,{"date":628,"open":603,"high":629,"low":630,"close":594,"change":406,"percent_change":126,"volume":631,"transactions":632,"vwap":633},"2026-07-21",19.27,19.1201,12808.2181,122,19.186,{"date":635,"open":354,"high":636,"low":637,"close":636,"change":254,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",19.16,19.0498,0.79,61336.325462,408,19.1039,{"date":643,"open":644,"high":362,"low":414,"close":373,"change":645,"percent_change":191,"volume":646,"transactions":647,"vwap":648},"2026-07-17",18.99,-0.0011,32073.682344,282,19.0551,{"date":650,"open":644,"high":363,"low":644,"close":651,"change":652,"percent_change":321,"volume":653,"transactions":654,"vwap":655},"2026-07-16",19.0111,-0.0489,59010.84232,195,19.0339,{"date":657,"open":354,"high":354,"low":421,"close":388,"change":273,"percent_change":442,"volume":658,"transactions":647,"vwap":659},"2026-07-15",46628.522,19.0436,{"date":661,"open":372,"high":334,"low":644,"close":603,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",0.08,0.42,29383.318495,178,19.0432,{"date":668,"open":644,"high":669,"low":644,"close":388,"change":233,"percent_change":101,"volume":670,"transactions":671,"vwap":672},"2026-07-13",19.065,38549.5453,107,19.0489,{"date":674,"open":675,"high":675,"low":421,"close":421,"change":533,"percent_change":534,"volume":676,"transactions":9,"vwap":421},"2026-07-10",19.5,21000,{"date":678,"open":467,"high":188,"low":529,"close":679,"change":680,"percent_change":595,"volume":681,"transactions":9,"vwap":679},"2026-07-09",19,0.014,28200,{"date":683,"open":413,"high":382,"low":548,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",18.986,-0.114,-0.6,35100,{"date":689,"open":373,"high":213,"low":511,"close":397,"change":192,"percent_change":321,"volume":690,"transactions":9,"vwap":397},"2026-07-07",68100,{"date":692,"open":353,"high":693,"low":362,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",19.9,19.15,0.28,1.48,61200,{"date":699,"open":700,"high":383,"low":531,"close":441,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":441},"2026-07-02",18.76,-0.16,-0.84,145200,{"date":705,"open":494,"high":706,"low":707,"close":706,"change":191,"percent_change":192,"volume":708,"transactions":9,"vwap":706},"2026-07-01",19.030001,18.94,61400,{"date":710,"open":414,"high":711,"low":414,"close":712,"change":713,"percent_change":95,"volume":714,"transactions":9,"vwap":712},"2026-06-30",19.64,19.040001,0.097,213600,{"date":716,"open":448,"high":421,"low":467,"close":717,"change":718,"percent_change":522,"volume":719,"transactions":9,"vwap":717},"2026-06-29",18.943,0.033,56600,{"date":721,"open":548,"high":422,"low":572,"close":422,"change":243,"percent_change":722,"volume":723,"transactions":9,"vwap":422},"2026-06-26",-0.58,13200,{"date":725,"open":726,"high":706,"low":422,"close":372,"change":495,"percent_change":37,"volume":727,"transactions":9,"vwap":372},"2026-06-25",18.97,7800,{"date":729,"open":413,"high":730,"low":731,"close":422,"change":192,"percent_change":321,"volume":732,"transactions":9,"vwap":422},"2026-06-24",19.315,18.811,19200,{"date":734,"open":735,"high":736,"low":466,"close":421,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":421},"2026-06-23",18.92,19.049999,-0.171,-0.89,16800,{"date":741,"open":603,"high":742,"low":382,"close":743,"change":744,"percent_change":321,"volume":745,"transactions":9,"vwap":743},"2026-06-22",19.24,19.131,-0.049,35900,{"date":747,"open":414,"high":343,"low":414,"close":343,"change":233,"percent_change":748,"volume":749,"transactions":9,"vwap":343},"2026-06-18",0.52,99900,{"date":751,"open":421,"high":397,"low":421,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",19.08,0.074,0.39,25100,{"date":757,"open":758,"high":383,"low":644,"close":759,"change":760,"percent_change":586,"volume":761,"transactions":9,"vwap":759},"2026-06-16",19.011,19.0060005,-0.044,19800,{"date":763,"open":414,"high":603,"low":414,"close":736,"change":327,"percent_change":328,"volume":764,"transactions":9,"vwap":736},"2026-06-15",39800,{"date":766,"open":707,"high":363,"low":422,"close":363,"change":595,"percent_change":596,"volume":767,"transactions":9,"vwap":363},"2026-06-12",45800,{"date":769,"open":413,"high":679,"low":770,"close":679,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":679},"2026-06-11",18.85,0.23,1.23,25500,{"date":775,"open":776,"high":448,"low":521,"close":776,"change":328,"percent_change":777,"volume":739,"transactions":9,"vwap":776},"2026-06-10",18.77,-0.53,{"date":779,"open":382,"high":353,"low":563,"close":441,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":441},"2026-06-09",-0.28,-1.46,24300,{"date":784,"open":335,"high":785,"low":363,"close":694,"change":771,"percent_change":786,"volume":787,"transactions":9,"vwap":694},"2026-06-08",19.28,1.22,29200,{"date":789,"open":206,"high":206,"low":430,"close":735,"change":702,"percent_change":790,"volume":791,"transactions":9,"vwap":735},"2026-06-05",-4.25,19500,{"date":793,"open":230,"high":794,"low":17,"close":795,"change":533,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-04",19.77,19.76,-0.2,66800,{"date":799,"open":800,"high":801,"low":802,"close":800,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":800},"2026-06-03",19.8,19.86,19.72,-0.03,-0.15,19900,{"date":807,"open":808,"high":801,"low":808,"close":809,"change":495,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-02",19.73,19.83,0.56,23200,{"date":813,"open":188,"high":814,"low":188,"close":802,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":802},"2026-06-01",19.75,0.3,1.54,24200,{"date":819,"open":808,"high":808,"low":820,"close":222,"change":232,"percent_change":233,"volume":821,"transactions":9,"vwap":222},"2026-05-29",19.34,58300,{"date":823,"open":785,"high":824,"low":825,"close":292,"change":662,"percent_change":826,"volume":827,"transactions":9,"vwap":292},"2026-05-28",19.45,19.255,0.41,45900,{"date":829,"open":206,"high":830,"low":198,"close":320,"change":586,"percent_change":831,"volume":832,"transactions":9,"vwap":320},"2026-05-27",19.655,-1.18,91500,{"date":834,"open":675,"high":835,"low":675,"close":836,"change":449,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-26",19.63,19.55,0.67,31800,{"date":840,"open":841,"high":241,"low":222,"close":222,"change":468,"percent_change":842,"volume":843,"transactions":9,"vwap":222},"2026-05-22",19.475,0.18,25800,{"date":845,"open":292,"high":824,"low":629,"close":846,"change":847,"percent_change":803,"volume":848,"transactions":9,"vwap":846},"2026-05-21",19.385,-0.005,46900,{"date":850,"open":223,"high":824,"low":629,"close":19,"change":423,"percent_change":851,"volume":852,"transactions":9,"vwap":19},"2026-05-20",0.44,33000,{"date":854,"open":855,"high":222,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",19.282,19.235,19.305,-0.119,-0.61,27500,{"date":862,"open":20,"high":199,"low":863,"close":864,"change":680,"percent_change":595,"volume":865,"transactions":9,"vwap":864},"2026-05-18",19.399,19.424,31700,{"date":867,"open":675,"high":675,"low":320,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-15",19.41,-0.25,-1.27,9000,{"date":873,"open":874,"high":808,"low":239,"close":874,"change":389,"percent_change":254,"volume":875,"transactions":9,"vwap":874},"2026-05-14",19.66,38600,{"date":877,"open":835,"high":878,"low":230,"close":835,"change":232,"percent_change":233,"volume":879,"transactions":9,"vwap":835},"2026-05-13",19.74,18900,{"date":881,"open":882,"high":883,"low":260,"close":230,"change":389,"percent_change":254,"volume":884,"transactions":9,"vwap":230},"2026-05-12",19.56,19.65,27100,{"date":886,"open":887,"high":231,"low":820,"close":242,"change":522,"percent_change":888,"volume":889,"transactions":9,"vwap":242},"2026-05-11",19.57,0.88,45700,{"date":891,"open":279,"high":675,"low":206,"close":868,"change":522,"percent_change":888,"volume":892,"transactions":9,"vwap":868},"2026-05-08",108100,{"date":894,"open":895,"high":222,"low":896,"close":742,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":742},"2026-05-07",19.33,19.22,-0.12,-0.62,77600,{"date":901,"open":895,"high":279,"low":198,"close":293,"change":449,"percent_change":902,"volume":903,"transactions":9,"vwap":293},"2026-05-06",0.68,22000,{"date":905,"open":343,"high":785,"low":353,"close":612,"change":495,"percent_change":37,"volume":906,"transactions":9,"vwap":612},"2026-05-05",168700,{"date":908,"open":354,"high":612,"low":397,"close":354,"change":280,"percent_change":280,"volume":909,"transactions":9,"vwap":354},"2026-05-04",48600,{"date":911,"open":383,"high":198,"low":383,"close":354,"change":533,"percent_change":534,"volume":912,"transactions":9,"vwap":354},"2026-05-01",96700,{"date":914,"open":603,"high":612,"low":397,"close":636,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":636},"2026-04-30",-0.072,-0.37,21200,{"date":919,"open":629,"high":629,"low":603,"close":920,"change":921,"percent_change":804,"volume":922,"transactions":9,"vwap":920},"2026-04-29",19.232,-0.028,26500,{"date":924,"open":896,"high":198,"low":925,"close":198,"change":192,"percent_change":321,"volume":926,"transactions":9,"vwap":198},"2026-04-28",19.175,24500,{"date":928,"open":618,"high":895,"low":742,"close":929,"change":930,"percent_change":771,"volume":931,"transactions":9,"vwap":929},"2026-04-27",19.31,0.045,26900,{"date":933,"open":742,"high":618,"low":343,"close":934,"change":423,"percent_change":851,"volume":935,"transactions":9,"vwap":934},"2026-04-24",19.265,35500,{"date":937,"open":742,"high":206,"low":743,"close":343,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":343},"2026-04-23",-0.068,-0.35,104200,{"date":942,"open":785,"high":943,"low":343,"close":944,"change":945,"percent_change":815,"volume":946,"transactions":9,"vwap":944},"2026-04-22",19.29,19.248,0.058,11500,{"date":948,"open":334,"high":594,"low":752,"close":335,"change":273,"percent_change":442,"volume":949,"transactions":9,"vwap":335},"2026-04-21",11800,{"date":951,"open":896,"high":785,"low":694,"close":629,"change":595,"percent_change":952,"volume":953,"transactions":9,"vwap":629},"2026-04-20",0.36,9600,{"date":955,"open":334,"high":618,"low":354,"close":585,"change":533,"percent_change":534,"volume":956,"transactions":9,"vwap":585},"2026-04-17",17300,{"date":958,"open":585,"high":785,"low":343,"close":742,"change":406,"percent_change":126,"volume":959,"transactions":9,"vwap":742},"2026-04-16",103400,{"date":961,"open":353,"high":334,"low":694,"close":694,"change":273,"percent_change":442,"volume":962,"transactions":9,"vwap":694},"2026-04-15",46600,{"date":964,"open":636,"high":612,"low":965,"close":612,"change":595,"percent_change":596,"volume":966,"transactions":9,"vwap":612},"2026-04-14",19.121,44600,{"date":968,"open":383,"high":343,"low":383,"close":636,"change":406,"percent_change":126,"volume":969,"transactions":9,"vwap":636},"2026-04-13",20900,{"date":971,"open":736,"high":383,"low":372,"close":363,"change":803,"percent_change":701,"volume":972,"transactions":9,"vwap":363},"2026-04-10",17400,{"date":974,"open":382,"high":896,"low":372,"close":397,"change":200,"percent_change":21,"volume":975,"transactions":9,"vwap":397},"2026-04-09",10200,{"date":977,"open":943,"high":943,"low":644,"close":382,"change":191,"percent_change":192,"volume":978,"transactions":9,"vwap":382},"2026-04-08",43600,{"date":980,"open":981,"high":397,"low":981,"close":397,"change":495,"percent_change":37,"volume":982,"transactions":9,"vwap":397},"2026-04-07",18.972,22500,{"date":984,"open":736,"high":985,"low":986,"close":644,"change":303,"percent_change":987,"volume":988,"transactions":9,"vwap":644},"2026-04-06",19.79,18.985,-0.31,254600,{"date":990,"open":991,"high":382,"low":991,"close":736,"change":106,"percent_change":992,"volume":993,"transactions":9,"vwap":736},"2026-04-02",18.78,1.28,18700,{"date":995,"open":996,"high":707,"low":456,"close":456,"change":533,"percent_change":534,"volume":676,"transactions":9,"vwap":456},"2026-04-01",18.818,{"date":998,"open":999,"high":735,"low":1000,"close":770,"change":595,"percent_change":596,"volume":811,"transactions":9,"vwap":770},"2026-03-31",18.86,18.79,{"date":1002,"open":776,"high":999,"low":521,"close":991,"change":233,"percent_change":1003,"volume":1004,"transactions":9,"vwap":991},"2026-03-30",0.54,23000,{"date":1006,"open":531,"high":521,"low":1007,"close":531,"change":280,"percent_change":280,"volume":1008,"transactions":9,"vwap":531},"2026-03-27",18.61,13500,{"date":1010,"open":571,"high":776,"low":1011,"close":531,"change":803,"percent_change":701,"volume":1012,"transactions":9,"vwap":531},"2026-03-26",18.655,73000,{"date":1014,"open":542,"high":776,"low":555,"close":572,"change":151,"percent_change":215,"volume":1015,"transactions":9,"vwap":572},"2026-03-25",6600,{"date":1017,"open":1018,"high":531,"low":1018,"close":555,"change":495,"percent_change":1019,"volume":817,"transactions":9,"vwap":555},"2026-03-24",18.53,0.59,{"date":1021,"open":531,"high":532,"low":1022,"close":1022,"change":192,"percent_change":578,"volume":838,"transactions":9,"vwap":1022},"2026-03-23",18.56,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1007,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1007},"2026-03-20",18.907,18.58,-0.247,-1.31,87400,{"date":1031,"open":529,"high":422,"low":529,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-19",18.857,-0.183,-0.96,17900,{"date":1037,"open":636,"high":343,"low":712,"close":712,"change":111,"percent_change":1038,"volume":1039,"transactions":9,"vwap":712},"2026-03-18",-0.88,40500,{"date":1041,"open":896,"high":594,"low":383,"close":334,"change":522,"percent_change":1042,"volume":1043,"transactions":9,"vwap":334},"2026-03-17",0.89,39100,{"date":1045,"open":354,"high":1046,"low":712,"close":712,"change":406,"percent_change":126,"volume":843,"transactions":9,"vwap":712},"2026-03-16",19.725,{"date":1048,"open":382,"high":603,"low":413,"close":448,"change":1049,"percent_change":1050,"volume":739,"transactions":9,"vwap":448},"2026-03-13",-0.14,-0.73,{"date":1052,"open":736,"high":335,"low":736,"close":382,"change":533,"percent_change":534,"volume":1053,"transactions":9,"vwap":382},"2026-03-12",163100,{"date":1055,"open":1056,"high":1057,"low":363,"close":362,"change":804,"percent_change":1058,"volume":1059,"transactions":9,"vwap":362},"2026-03-11",19.101,19.249,-0.78,43100,{"date":1061,"open":820,"high":19,"low":335,"close":785,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":785},"2026-03-10",0.12,0.63,40600,{"date":1066,"open":362,"high":612,"low":736,"close":636,"change":191,"percent_change":192,"volume":1067,"transactions":9,"vwap":636},"2026-03-09",14300,{"date":1069,"open":712,"high":585,"low":1070,"close":353,"change":495,"percent_change":37,"volume":1071,"transactions":9,"vwap":353},"2026-03-06",18.975,23900,{"date":1073,"open":585,"high":742,"low":679,"close":1074,"change":578,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-05",19.059999,-1.4,521300,{"date":1078,"open":742,"high":279,"low":334,"close":895,"change":771,"percent_change":116,"volume":1079,"transactions":9,"vwap":895},"2026-03-04",17100,{"date":1081,"open":382,"high":612,"low":413,"close":397,"change":442,"percent_change":1082,"volume":1083,"transactions":9,"vwap":397},"2026-03-03",-2.15,58900,{"date":1085,"open":231,"high":711,"low":1086,"close":241,"change":586,"percent_change":1087,"volume":1088,"transactions":9,"vwap":241},"2026-03-02",19.431,-1.16,31000,{"date":1090,"open":878,"high":795,"low":711,"close":814,"change":374,"percent_change":815,"volume":1091,"transactions":9,"vwap":814},"2026-02-27",65100,{"date":1093,"open":231,"high":252,"low":675,"close":252,"change":449,"percent_change":1094,"volume":1095,"transactions":9,"vwap":252},"2026-02-26",0.66,23600,{"date":1097,"open":882,"high":24,"low":241,"close":882,"change":842,"percent_change":1098,"volume":1099,"transactions":9,"vwap":882},"2026-02-25",0.93,22900,{"date":1101,"open":301,"high":824,"low":1102,"close":279,"change":191,"percent_change":192,"volume":1103,"transactions":9,"vwap":279},"2026-02-24",19.288,64600,{"date":1105,"open":585,"high":213,"low":585,"close":19,"change":191,"percent_change":192,"volume":1106,"transactions":9,"vwap":19},"2026-02-23",12900,{"date":1108,"open":742,"high":292,"low":585,"close":292,"change":81,"percent_change":624,"volume":1109,"transactions":9,"vwap":292},"2026-02-20",23100,{"date":1111,"open":354,"high":198,"low":354,"close":198,"change":200,"percent_change":21,"volume":1112,"transactions":9,"vwap":198},"2026-02-19",8000,{"date":1114,"open":585,"high":1115,"low":343,"close":594,"change":374,"percent_change":375,"volume":1116,"transactions":9,"vwap":594},"2026-02-18",20.315,243500,{"date":1118,"open":612,"high":612,"low":1119,"close":335,"change":1120,"percent_change":254,"volume":1121,"transactions":9,"vwap":335},"2026-02-17",18.911,0.029,33100,{"date":1123,"open":373,"high":334,"low":373,"close":1124,"change":1125,"percent_change":101,"volume":1106,"transactions":9,"vwap":1124},"2026-02-13",19.161,0.101,{"date":1127,"open":612,"high":612,"low":644,"close":1074,"change":701,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1074},"2026-02-12",-0.83,57000,{"date":1131,"open":594,"high":594,"low":1132,"close":896,"change":374,"percent_change":375,"volume":1133,"transactions":9,"vwap":896},"2026-02-11",19.094999,83100,{"date":1135,"open":335,"high":334,"low":752,"close":636,"change":191,"percent_change":192,"volume":1136,"transactions":9,"vwap":636},"2026-02-10",423700,{"date":1138,"open":421,"high":353,"low":1139,"close":353,"change":1140,"percent_change":116,"volume":1141,"transactions":9,"vwap":353},"2026-02-09",18.954,0.227,21800,{"date":1143,"open":509,"high":717,"low":991,"close":717,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":717},"2026-02-06",0.503,2.73,36700,{"date":1148,"open":1149,"high":529,"low":1150,"close":1150,"change":459,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-05",18.63,18.44,-1.71,30900,{"date":1154,"open":448,"high":679,"low":571,"close":700,"change":1155,"percent_change":916,"volume":1156,"transactions":9,"vwap":700},"2026-02-04",-0.07,24100,{"date":1158,"open":542,"high":431,"low":1011,"close":431,"change":88,"percent_change":1159,"volume":732,"transactions":9,"vwap":431},"2026-02-03",1.18,{"date":1161,"open":1162,"high":555,"low":1163,"close":1007,"change":280,"percent_change":280,"volume":1164,"transactions":9,"vwap":1007},"2026-02-02",18.622,18.49,42300,{"date":1166,"open":712,"high":603,"low":1167,"close":1007,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1007},"2026-01-30",18.43,-0.85,-4.37,22400,{"date":1172,"open":1173,"high":814,"low":679,"close":260,"change":406,"percent_change":136,"volume":1174,"transactions":9,"vwap":260},"2026-01-29",19.685,154200,{"date":1176,"open":636,"high":301,"low":355,"close":301,"change":771,"percent_change":116,"volume":1177,"transactions":9,"vwap":301},"2026-01-28",52600,{"date":1179,"open":679,"high":343,"low":679,"close":603,"change":842,"percent_change":1180,"volume":1181,"transactions":9,"vwap":603},"2026-01-27",0.95,25600,{"date":1183,"open":414,"high":362,"low":707,"close":421,"change":200,"percent_change":21,"volume":1184,"transactions":9,"vwap":421},"2026-01-26",81300,{"date":1186,"open":441,"high":644,"low":1000,"close":448,"change":595,"percent_change":596,"volume":926,"transactions":9,"vwap":448},"2026-01-23",{"date":1188,"open":548,"high":474,"low":548,"close":430,"change":390,"percent_change":1189,"volume":1190,"transactions":9,"vwap":430},"2026-01-22",0.85,17600,{"date":1192,"open":1193,"high":529,"low":1194,"close":548,"change":842,"percent_change":1195,"volume":1196,"transactions":9,"vwap":548},"2026-01-21",18.585,18.45,0.97,17800,{"date":1198,"open":1199,"high":563,"low":1200,"close":1201,"change":366,"percent_change":1034,"volume":1202,"transactions":9,"vwap":1201},"2026-01-20",18.57,18.4,18.54,54200,{"date":1204,"open":458,"high":458,"low":572,"close":548,"change":564,"percent_change":565,"volume":1196,"transactions":9,"vwap":548},"2026-01-16",{"date":1206,"open":707,"high":726,"low":456,"close":456,"change":192,"percent_change":578,"volume":1207,"transactions":9,"vwap":456},"2026-01-15",9400,{"date":1209,"open":991,"high":707,"low":521,"close":999,"change":389,"percent_change":390,"volume":1210,"transactions":9,"vwap":999},"2026-01-14",50100,{"date":1212,"open":530,"high":770,"low":542,"close":431,"change":280,"percent_change":280,"volume":1213,"transactions":9,"vwap":431},"2026-01-13",12600,{"date":1215,"open":572,"high":431,"low":572,"close":431,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":431},"2026-01-12",0.2,1.07,9700,{"date":1220,"open":1167,"high":1011,"low":1167,"close":1149,"change":695,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1149},"2026-01-09",1.53,50200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":21,"percent_change":556,"volume":745,"transactions":9,"vwap":1228},"2026-01-08",18.27,18.39,18.17,18.35,{"date":1230,"open":1201,"high":1201,"low":1231,"close":1231,"change":604,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-07",18.3,-1.29,93200,{"date":1235,"open":1236,"high":1237,"low":1150,"close":1201,"change":21,"percent_change":556,"volume":1238,"transactions":9,"vwap":1201},"2026-01-06",18.52,18.55,112100,{"date":1240,"open":1241,"high":571,"low":1241,"close":1163,"change":754,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1163},"2026-01-05",18.22,2.15,40100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":842,"percent_change":174,"volume":1250,"transactions":9,"vwap":1249},"2026-01-02",18.15,18.21,17.92,18.1,31500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1248,"change":459,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2025-12-31",18.12,18.13,17.9,-1.75,31200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1260},"2025-12-30",18.24,18.405,18.16,0.135,0.75,55400,{"date":1267,"open":1268,"high":521,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-12-29",18.64,17.94,18.105,-0.935,-4.91,52700,{"date":1275,"open":999,"high":712,"low":770,"close":712,"change":556,"percent_change":1276,"volume":1207,"transactions":9,"vwap":712},"2025-12-26",1.44,{"date":1278,"open":571,"high":991,"low":563,"close":776,"change":389,"percent_change":390,"volume":1279,"transactions":9,"vwap":776},"2025-12-24",3200,{"date":1281,"open":1022,"high":542,"low":1018,"close":542,"change":1062,"percent_change":1282,"volume":1283,"transactions":9,"vwap":542},"2025-12-23",0.64,21400,{"date":1285,"open":1236,"high":1149,"low":1286,"close":563,"change":522,"percent_change":1287,"volume":1288,"transactions":9,"vwap":563},"2025-12-22",18.51,0.92,16700,{"date":1290,"open":1167,"high":1291,"low":1167,"close":1194,"change":1216,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1194},"2025-12-19",18.535,1.1,7900,{"date":1295,"open":1225,"high":1296,"low":1297,"close":1298,"change":233,"percent_change":158,"volume":1299,"transactions":9,"vwap":1298},"2025-12-18",18.36,18.191,18.25,9200,{"date":1301,"open":1302,"high":1303,"low":1249,"close":1246,"change":233,"percent_change":158,"volume":1112,"transactions":9,"vwap":1246},"2025-12-17",18.18,18.28,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1306,"change":701,"percent_change":1038,"volume":1309,"transactions":9,"vwap":1306},"2025-12-16",18.049999,18.14,18.027,24900,{"date":1311,"open":1312,"high":1312,"low":1249,"close":1247,"change":21,"percent_change":695,"volume":1313,"transactions":9,"vwap":1247},"2025-12-15",18.32,5900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1262,"change":804,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1262},"2025-12-12",18.41,18.02,-0.82,30200,{"date":1321,"open":1247,"high":1316,"low":1322,"close":1323,"change":495,"percent_change":1324,"volume":719,"transactions":9,"vwap":1323},"2025-12-11",18.205,18.31,0.6,{"date":1326,"open":1327,"high":1228,"low":1328,"close":1329,"change":215,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-10",18.09,18.042,18.2,1.17,89800,{"date":1333,"open":1254,"high":1254,"low":1334,"close":1334,"change":1155,"percent_change":1335,"volume":1293,"transactions":9,"vwap":1334},"2025-12-09",17.99,-0.39,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":564,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-08",17.985,18.059999,17.97,-0.5,11000,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1246,"change":280,"percent_change":280,"volume":1347,"transactions":9,"vwap":1246},"2025-12-05",18.23,18.08,171100,{"date":1349,"open":1262,"high":1262,"low":1350,"close":1246,"change":1351,"percent_change":321,"volume":1352,"transactions":9,"vwap":1246},"2025-12-04",17.675,-0.048,93700,{"date":1354,"open":1345,"high":1345,"low":1346,"close":1355,"change":1356,"percent_change":1357,"volume":972,"transactions":9,"vwap":1355},"2025-12-03",18.198,0.073,0.4,{"date":1359,"open":1254,"high":1254,"low":1306,"close":1360,"change":1361,"percent_change":663,"volume":1362,"transactions":9,"vwap":1360},"2025-12-02",18.125,0.075,6400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1306,"change":1367,"percent_change":1368,"volume":723,"transactions":9,"vwap":1306},"2025-12-01",18.01,18.159,0.205,1.15,{"date":1370,"open":1262,"high":1225,"low":1371,"close":1371,"change":459,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-11-28",17.845,-1.76,6000,{"date":1375,"open":1376,"high":1329,"low":1317,"close":1377,"change":1378,"percent_change":450,"volume":1379,"transactions":9,"vwap":1377},"2025-11-26",18.062,18.165,0.125,5400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":254,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-25",17.86,18.040001,0.84,16000,{"date":1387,"open":1388,"high":1248,"low":1388,"close":1389,"change":1378,"percent_change":1390,"volume":1164,"transactions":9,"vwap":1389},"2025-11-24",17.77,17.89,0.7,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1390,"volume":1397,"transactions":9,"vwap":1395},"2025-11-21",17.63,17.88,17.765,0.123,21300,{"date":1399,"open":1269,"high":1269,"low":1400,"close":1400,"change":1401,"percent_change":1168,"volume":1402,"transactions":9,"vwap":1400},"2025-11-20",17.642,-0.152,6800,{"date":1404,"open":1388,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":804,"volume":1409,"transactions":9,"vwap":1407},"2025-11-19",17.85,17.702,17.794,-0.026,6700,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1062,"volume":1415,"transactions":9,"vwap":1413},"2025-11-18",17.59,17.82,0.021,28500,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1168,"volume":1422,"transactions":9,"vwap":1420},"2025-11-17",17.998,17.71,17.799,-0.153,56400,{"date":1424,"open":1425,"high":1317,"low":1255,"close":1426,"change":1427,"percent_change":898,"volume":1428,"transactions":9,"vwap":1426},"2025-11-14",17.931,17.952,-0.112,34400,{"date":1430,"open":1431,"high":1303,"low":1306,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-11-13",18.275,18.063999,-0.346,-1.88,12000,{"date":1437,"open":1438,"high":1150,"low":1438,"close":1316,"change":1439,"percent_change":503,"volume":1440,"transactions":9,"vwap":1316},"2025-11-12",18.362,0.064,15200,{"date":1442,"open":1225,"high":1443,"low":1241,"close":1444,"change":1445,"percent_change":37,"volume":1446,"transactions":9,"vwap":1444},"2025-11-11",18.38,18.346,0.106,10000,{"date":1448,"open":1249,"high":1260,"low":1339,"close":1260,"change":1449,"percent_change":1450,"volume":1152,"transactions":9,"vwap":1260},"2025-11-10",0.319,1.78,{"date":1452,"open":1413,"high":1269,"low":1419,"close":1453,"change":280,"percent_change":280,"volume":1454,"transactions":9,"vwap":1453},"2025-11-07",17.921,9500,{"date":1456,"open":1317,"high":1317,"low":1394,"close":1453,"change":1457,"percent_change":442,"volume":1458,"transactions":9,"vwap":1453},"2025-11-06",-0.075,33600,{"date":1460,"open":1306,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":434,"volume":739,"transactions":9,"vwap":1463},"2025-11-05",18.07,17.8,17.996,-0.024,{"date":1466,"open":1334,"high":1346,"low":1255,"close":1317,"change":858,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1317},"2025-11-04",-0.66,65600,{"date":1470,"open":1225,"high":1225,"low":1346,"close":1471,"change":1472,"percent_change":1467,"volume":1473,"transactions":9,"vwap":1471},"2025-11-03",18.139,-0.121,27200,{"date":1475,"open":1345,"high":1476,"low":1249,"close":1476,"change":1477,"percent_change":95,"volume":1478,"transactions":9,"vwap":1476},"2025-10-31",18.26,0.093,16300,{"date":1480,"open":1481,"high":1482,"low":1307,"close":1483,"change":1484,"percent_change":534,"volume":1485,"transactions":9,"vwap":1483},"2025-10-30",18.147,18.288,18.167,-0.038,16500,{"date":1487,"open":1316,"high":1194,"low":1488,"close":1322,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1322},"2025-10-29",18.19,-0.195,-1.06,21100,{"date":1493,"open":1494,"high":1200,"low":1494,"close":1200,"change":389,"percent_change":390,"volume":1495,"transactions":9,"vwap":1200},"2025-10-28",18.281,16100,{"date":1497,"open":1228,"high":1226,"low":1247,"close":1498,"change":151,"percent_change":88,"volume":975,"transactions":9,"vwap":1498},"2025-10-27",18.37,{"date":1500,"open":1231,"high":1501,"low":1345,"close":1502,"change":595,"percent_change":1503,"volume":1446,"transactions":9,"vwap":1502},"2025-10-24",18.34,18.33,0.38,{"date":1505,"open":1302,"high":1476,"low":1262,"close":1476,"change":374,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1476},"2025-10-23",0.33,12700,{"date":1509,"open":1346,"high":1329,"low":1510,"close":1329,"change":232,"percent_change":495,"volume":1511,"transactions":9,"vwap":1329},"2025-10-22",18.025,19400,{"date":1513,"open":1298,"high":1298,"low":1249,"close":1302,"change":1514,"percent_change":1232,"volume":1515,"transactions":9,"vwap":1302},"2025-10-21",-0.238,8700,{"date":1517,"open":1323,"high":1518,"low":1476,"close":1518,"change":80,"percent_change":1519,"volume":1299,"transactions":9,"vwap":1518},"2025-10-20",18.418,1.88,{"date":1521,"open":1522,"high":1307,"low":1523,"close":1524,"change":1427,"percent_change":898,"volume":739,"transactions":9,"vwap":1524},"2025-10-17",18.11,17.98,18.077999,{"date":1526,"open":1241,"high":1312,"low":1227,"close":1488,"change":662,"percent_change":851,"volume":1527,"transactions":9,"vwap":1488},"2025-10-16",17000,{"date":1529,"open":1262,"high":1476,"low":1306,"close":1522,"change":200,"percent_change":374,"volume":931,"transactions":9,"vwap":1522},"2025-10-15",{"date":1531,"open":1532,"high":1249,"low":1532,"close":1249,"change":254,"percent_change":1384,"volume":1533,"transactions":9,"vwap":1249},"2025-10-14",17.965,13000,{"date":1535,"open":1536,"high":1340,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-13",17.87,17.791,17.95,0.439,2.51,2300,{"date":1543,"open":1544,"high":1545,"low":25,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-10-10",17.79,17.899,17.511,-0.339,-1.9,34500,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1405,"change":1554,"percent_change":1555,"volume":949,"transactions":9,"vwap":1405},"2025-10-09",18.030001,17.725,-0.221,-1.22,{"date":1557,"open":1558,"high":1253,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-08",18.0049992,18,18.070999,0.212,1.19,7200,{"date":1565,"open":1566,"high":1383,"low":1567,"close":1568,"change":1569,"percent_change":533,"volume":1570,"transactions":9,"vwap":1568},"2025-10-07",17.83,17.76,17.859,-0.008,65700,{"date":1572,"open":1388,"high":1389,"low":1388,"close":1573,"change":1574,"percent_change":1575,"volume":1485,"transactions":9,"vwap":1573},"2025-10-06",17.867,0.202,1.14,{"date":1577,"open":1578,"high":1544,"low":1412,"close":1579,"change":390,"percent_change":523,"volume":1580,"transactions":9,"vwap":1579},"2025-10-03",17.62,17.665,33800,{"date":1582,"open":1412,"high":1412,"low":1583,"close":1584,"change":564,"percent_change":72,"volume":1585,"transactions":9,"vwap":1584},"2025-10-02",17.31,17.505,22100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1180,"volume":931,"transactions":9,"vwap":1590},"2025-10-01",17.47,17.705,17.595,0.166,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":753,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-30",17.27,17.43,17.14,17.429,0.43,50300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":406,"volume":1606,"transactions":9,"vwap":1604},"2025-09-29",17.445,17.342,17.355,0.015,4300,{"date":1608,"open":1609,"high":25,"low":1610,"close":1611,"change":1561,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-09-26",17.25,17.21,17.34,1.24,18200,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":897,"volume":1620,"transactions":9,"vwap":1618},"2025-09-25",17,17.132,17.128,-0.021,10700,{"date":1622,"open":1609,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1318,"volume":1627,"transactions":9,"vwap":1625},"2025-09-24",17.269,17.13,17.149,-0.142,8400,{"date":1629,"open":1630,"high":1631,"low":1609,"close":1632,"change":1633,"percent_change":406,"volume":1634,"transactions":9,"vwap":1632},"2025-09-23",17.33,17.4,17.291,0.016,11600,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-09-22",17.28,17.236,17.275,0.265,1.56,8900,{"date":1644,"open":1645,"high":1624,"low":1646,"close":1647,"change":433,"percent_change":804,"volume":1648,"transactions":9,"vwap":1647},"2025-09-19",16.988,16.98,17.01,5000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":842,"volume":1655,"transactions":9,"vwap":1652},"2025-09-18",17.030001,17.035,16.981,0.031,7100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-09-17",17.12,17.26,16.99,17.0039997,-0.166,-0.97,6100,{"date":1666,"open":1594,"high":1594,"low":1667,"close":1668,"change":662,"percent_change":126,"volume":1620,"transactions":9,"vwap":1668},"2025-09-16",17.15,17.17,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":748,"volume":1676,"transactions":9,"vwap":1674},"2025-09-15",17.163,17.22,16.848,17.09,0.089,32900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1464,"percent_change":1049,"volume":1682,"transactions":9,"vwap":1681},"2025-09-12",17.07,16.96,17.00099945,10600,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":263,"percent_change":992,"volume":1688,"transactions":9,"vwap":1687},"2025-09-11",16.93,17.08,17.025,49500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":930,"percent_change":556,"volume":922,"transactions":9,"vwap":1693},"2025-09-10",16.83,16.92,16.81,{"date":1695,"open":1696,"high":1691,"low":1697,"close":1698,"change":1699,"percent_change":1335,"volume":1700,"transactions":9,"vwap":1698},"2025-09-09",16.803,16.71,16.765,-0.065,23400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1691,"change":449,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1691},"2025-09-08",16.82,16.88,16.72,0.78,20400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":348,"percent_change":1368,"volume":972,"transactions":9,"vwap":1711},"2025-09-05",16.66,16.7,16.594,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1361,"percent_change":136,"volume":1719,"transactions":9,"vwap":1718},"2025-09-04",16.46,16.58,16.45,16.51,33500,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":423,"percent_change":748,"volume":1725,"transactions":9,"vwap":1724},"2025-09-03",16.35,16.476,16.435,12100,{"date":1727,"open":1728,"high":1722,"low":1729,"close":1722,"change":1730,"percent_change":328,"volume":1731,"transactions":9,"vwap":1722},"2025-09-02",16.305,16.17,-0.016,21900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":564,"volume":1739,"transactions":9,"vwap":1737},"2025-08-29",16.31,16.4,16.28,16.366,-0.014,24400,{"date":1741,"open":1735,"high":1735,"low":1742,"close":1743,"change":232,"percent_change":1062,"volume":1634,"transactions":9,"vwap":1743},"2025-08-28",16.32,16.38,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":151,"volume":1751,"transactions":9,"vwap":1749},"2025-08-27",16.27,16.388,16.26,16.36,0.007,8200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":522,"volume":805,"transactions":9,"vwap":1757},"2025-08-26",16.339,16.39,16.288,16.353,0.027,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-08-25",16.419,16.326,-0.134,-0.81,11300,{"date":1767,"open":1768,"high":1718,"low":1769,"close":1715,"change":1506,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1715},"2025-08-22",16.465,16.43,2.05,3900,{"date":1773,"open":1774,"high":1729,"low":1774,"close":1775,"change":1776,"percent_change":1341,"volume":1777,"transactions":9,"vwap":1775},"2025-08-21",16.11,16.13,-0.081,10500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":663,"volume":1446,"transactions":9,"vwap":1783},"2025-08-20",16.22,16.24,16.09,16.211,0.067,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1776,"percent_change":1341,"volume":1791,"transactions":9,"vwap":1790},"2025-08-19",16.23,16.29,16.101,16.144,10100,{"date":1793,"open":1794,"high":1746,"low":1795,"close":1796,"change":1797,"percent_change":200,"volume":1099,"transactions":9,"vwap":1796},"2025-08-18",16.18,16.15,16.225,0.002,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":321,"volume":1771,"transactions":9,"vwap":1801},"2025-08-15",16.3,16.223,-0.042,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":477,"volume":1810,"transactions":9,"vwap":1808},"2025-08-14",16.226,16.341,16.21,16.265,-0.073,11900,{"date":1812,"open":1734,"high":1749,"low":1746,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-08-13",16.338,0.133,0.82,7300,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1287,"volume":975,"transactions":9,"vwap":1821},"2025-08-12",16.08,16.25,16.205,0.148,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1335,"volume":1791,"transactions":9,"vwap":1828},"2025-08-11",16.12,16.14,16.040001,16.056999,-0.063,{"date":1831,"open":1819,"high":1832,"low":1833,"close":1825,"change":1834,"percent_change":80,"volume":1835,"transactions":9,"vwap":1825},"2025-08-08",16.2,16.07,0.055,4200,{"date":1837,"open":1825,"high":1838,"low":1839,"close":1840,"change":502,"percent_change":826,"volume":1478,"transactions":9,"vwap":1840},"2025-08-07",16.16,15.91,16.065001,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":713,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-06",15.92,16.069,16,0.61,19600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":533,"volume":1765,"transactions":9,"vwap":1853},"2025-08-05",15.89,15.98,15.86,15.903,-0.006,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1368,"volume":1862,"transactions":9,"vwap":1860},"2025-08-04",15.881,15.913,15.82,15.909,0.181,17700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":533,"percent_change":869,"volume":1313,"transactions":9,"vwap":1867},"2025-08-01",15.75,15.6,15.728,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-31",15.85,15.768,-0.091,-0.57,1500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-30",16.19,16.249,15.81,15.859,-0.561,-3.42,2800,{"date":1885,"open":1788,"high":1769,"low":1781,"close":1886,"change":1887,"percent_change":1888,"volume":1397,"transactions":9,"vwap":1886},"2025-07-29",16.42,0.115,0.71,{"date":1890,"open":1891,"high":1749,"low":1892,"close":1728,"change":1893,"percent_change":1894,"volume":1207,"transactions":9,"vwap":1728},"2025-07-28",16.33,16.262,-0.299,-1.8,{"date":1896,"open":1897,"high":1898,"low":1718,"close":1898,"change":1899,"percent_change":916,"volume":1900,"transactions":9,"vwap":1898},"2025-07-25",16.53,16.604,-0.062,6300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":727,"transactions":9,"vwap":1906},"2025-07-24",16.69,16.73,16.647,16.666,-0.124,-0.74,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":106,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-07-23",16.65,16.79,16.56,1.45,26000,{"date":1917,"open":1918,"high":1919,"low":1735,"close":1919,"change":1920,"percent_change":101,"volume":1440,"transactions":9,"vwap":1919},"2025-07-22",16.41,16.55,0.088,{"date":1922,"open":1715,"high":1923,"low":1755,"close":1924,"change":1925,"percent_change":1562,"volume":1409,"transactions":9,"vwap":1924},"2025-07-21",16.57,16.462,0.193,{"date":1927,"open":1735,"high":1735,"low":1787,"close":1928,"change":1929,"percent_change":191,"volume":1930,"transactions":9,"vwap":1928},"2025-07-18",16.269,-0.001,9800,{"date":1932,"open":1838,"high":1788,"low":1774,"close":1746,"change":374,"percent_change":596,"volume":1933,"transactions":9,"vwap":1746},"2025-07-17",5300,{"date":1935,"open":1936,"high":1781,"low":1937,"close":1807,"change":233,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1807},"2025-07-16",16.1,15.99,0.62,30100,{"date":1941,"open":1800,"high":1800,"low":1827,"close":1774,"change":534,"percent_change":1232,"volume":1942,"transactions":9,"vwap":1774},"2025-07-15",2600,{"date":1944,"open":1945,"high":1755,"low":1892,"close":1742,"change":1946,"percent_change":1947,"volume":969,"transactions":9,"vwap":1742},"2025-07-14",16.37,-0.097,-0.59,{"date":1949,"open":1722,"high":1950,"low":1722,"close":1951,"change":1952,"percent_change":1953,"volume":1930,"transactions":9,"vwap":1951},"2025-07-11",16.47,16.417,-0.089,-0.54,{"date":1955,"open":1956,"high":1919,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1791,"transactions":9,"vwap":1958},"2025-07-10",16.413,16.345,16.506,0.041,0.25,{"date":1962,"open":1945,"high":1950,"low":1788,"close":1768,"change":1963,"percent_change":1964,"volume":1095,"transactions":9,"vwap":1768},"2025-07-09",0.203,1.25,{"date":1966,"open":1845,"high":1734,"low":1845,"close":1892,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1892},"2025-07-08",0.151,0.94,11400,{"date":1971,"open":1780,"high":1780,"low":1937,"close":1972,"change":1973,"percent_change":1974,"volume":773,"transactions":9,"vwap":1972},"2025-07-07",16.111,-0.188,-1.15,{"date":1976,"open":1736,"high":1977,"low":1736,"close":1978,"change":564,"percent_change":1979,"volume":1942,"transactions":9,"vwap":1978},"2025-07-03",16.359,16.299,-0.55,{"date":1981,"open":1746,"high":1897,"low":1748,"close":1982,"change":1983,"percent_change":624,"volume":1984,"transactions":9,"vwap":1982},"2025-07-02",16.389,0.119,44300,{"date":1986,"open":1735,"high":1769,"low":1781,"close":1746,"change":374,"percent_change":596,"volume":1987,"transactions":9,"vwap":1746},"2025-07-01",14100,{"date":1989,"open":1781,"high":1990,"low":1794,"close":1807,"change":151,"percent_change":1960,"volume":1991,"transactions":9,"vwap":1807},"2025-06-30",16.385,13900,{"date":1993,"open":1832,"high":1994,"low":1995,"close":1729,"change":303,"percent_change":916,"volume":1996,"transactions":9,"vwap":1729},"2025-06-27",16.306,16.148,14700,{"date":1998,"open":1999,"high":1736,"low":1825,"close":1787,"change":695,"percent_change":2000,"volume":1454,"transactions":9,"vwap":1787},"2025-06-26",16.126,1.76,{"date":2002,"open":2003,"high":2004,"low":1870,"close":2005,"change":2006,"percent_change":803,"volume":2007,"transactions":9,"vwap":2005},"2025-06-25",15.93,15.994,15.95,-0.004,14000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":1094,"volume":1491,"transactions":9,"vwap":2012},"2025-06-24",15.78,16.007,15.954,0.104,{"date":2015,"open":2016,"high":1850,"low":2016,"close":1870,"change":2017,"percent_change":390,"volume":1991,"transactions":9,"vwap":1870},"2025-06-23",15.65,0.025,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":232,"percent_change":449,"volume":1454,"transactions":9,"vwap":2023},"2025-06-20",15.79,15.898,15.76,15.825,{"date":2025,"open":2026,"high":2005,"low":2027,"close":2027,"change":433,"percent_change":701,"volume":690,"transactions":9,"vwap":2027},"2025-06-18",15.83,15.805,{"date":2029,"open":2030,"high":2030,"low":1859,"close":2026,"change":2031,"percent_change":2032,"volume":1613,"transactions":9,"vwap":2026},"2025-06-17",15.966,-0.074,-0.47,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1730,"percent_change":328,"volume":1930,"transactions":9,"vwap":2038},"2025-06-16",15.94,16.025,15.87,15.904,{"date":2040,"open":2005,"high":2005,"low":2041,"close":1843,"change":111,"percent_change":1490,"volume":1435,"transactions":9,"vwap":1843},"2025-06-13",15.9,{"date":2043,"open":2044,"high":1782,"low":2044,"close":1782,"change":348,"percent_change":1562,"volume":2045,"transactions":9,"vwap":1782},"2025-06-12",15.97,14600,{"date":2047,"open":2048,"high":2041,"low":2048,"close":2041,"change":662,"percent_change":95,"volume":1106,"transactions":9,"vwap":2041},"2025-06-11",15.84,{"date":2050,"open":1870,"high":1852,"low":2051,"close":1859,"change":533,"percent_change":869,"volume":1373,"transactions":9,"vwap":1859},"2025-06-10",15.797,{"date":2053,"open":2020,"high":2003,"low":2020,"close":1852,"change":21,"percent_change":2054,"volume":1682,"transactions":9,"vwap":1852},"2025-06-09",0.32,{"date":2056,"open":1843,"high":1843,"low":2020,"close":1879,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1879},"2025-06-06",-0.158,-0.99,12400,{"date":2061,"open":1833,"high":2062,"low":1839,"close":2063,"change":2064,"percent_change":459,"volume":2065,"transactions":9,"vwap":2063},"2025-06-05",16.103,15.968,-0.052,103200,{"date":2067,"open":1850,"high":2068,"low":1850,"close":2069,"change":2070,"percent_change":1292,"volume":2071,"transactions":9,"vwap":2069},"2025-06-04",16.049999,16.02,0.174,27300,{"date":2073,"open":2074,"high":2041,"low":2075,"close":2076,"change":2077,"percent_change":916,"volume":2045,"transactions":9,"vwap":2076},"2025-06-03",15.875,15.8,15.846,-0.059,{"date":2079,"open":2035,"high":2035,"low":2020,"close":2080,"change":753,"percent_change":126,"volume":2081,"transactions":9,"vwap":2080},"2025-06-02",15.905,9300,{"date":2083,"open":2048,"high":2037,"low":2010,"close":2084,"change":1959,"percent_change":22,"volume":2085,"transactions":9,"vwap":2084},"2025-05-30",15.831,22700,{"date":2087,"open":2075,"high":2048,"low":2088,"close":2020,"change":233,"percent_change":1282,"volume":2089,"transactions":9,"vwap":2020},"2025-05-29",15.72,45200,{"date":2091,"open":2020,"high":2020,"low":2092,"close":2092,"change":1049,"percent_change":1038,"volume":1627,"transactions":9,"vwap":2092},"2025-05-28",15.69,{"date":2094,"open":2048,"high":2048,"low":2095,"close":2026,"change":1062,"percent_change":313,"volume":1478,"transactions":9,"vwap":2026},"2025-05-27",15.73,{"date":2097,"open":2098,"high":2010,"low":2099,"close":2098,"change":468,"percent_change":88,"volume":1634,"transactions":9,"vwap":2098},"2025-05-23",15.71,15.66,{"date":2101,"open":2102,"high":2098,"low":2103,"close":2104,"change":595,"percent_change":58,"volume":2105,"transactions":9,"vwap":2104},"2025-05-22",15.63,15.48,15.675,84400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-05-21",15.692,15.74,15.59,15.605,-0.125,-0.79,23500,{"date":2116,"open":2117,"high":2010,"low":2102,"close":2095,"change":233,"percent_change":1282,"volume":2118,"transactions":9,"vwap":2095},"2025-05-20",15.632,4900,{"date":2120,"open":2121,"high":2092,"low":2110,"close":2102,"change":595,"percent_change":58,"volume":2122,"transactions":9,"vwap":2102},"2025-05-19",15.64,16200,{"date":2124,"open":2102,"high":2125,"low":2126,"close":2126,"change":533,"percent_change":321,"volume":2127,"transactions":9,"vwap":2126},"2025-05-16",15.7,15.56,5700,{"date":2129,"open":2130,"high":2131,"low":2130,"close":1866,"change":254,"percent_change":1195,"volume":1146,"transactions":9,"vwap":1866},"2025-05-15",15.5,15.68,{"date":2133,"open":2134,"high":1866,"low":177,"close":2135,"change":1049,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-14",15.532,15.45,-0.9,181900,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2110,"change":389,"percent_change":348,"volume":2142,"transactions":9,"vwap":2110},"2025-05-13",15.57,15.62,8600,{"date":2144,"open":2145,"high":2121,"low":2145,"close":2126,"change":2146,"percent_change":2147,"volume":1765,"transactions":9,"vwap":2126},"2025-05-12",15.52,-0.236,-1.49,{"date":2149,"open":2075,"high":2037,"low":2020,"close":2150,"change":2151,"percent_change":44,"volume":2152,"transactions":9,"vwap":2150},"2025-05-09",15.796,0.076,4700,{"date":2154,"open":2080,"high":2035,"low":2125,"close":2088,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2088},"2025-05-08",-0.235,-1.47,22200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":389,"volume":2165,"transactions":9,"vwap":2163},"2025-05-07",15.948,16.018999,15.865,15.955,0.005,325100,{"date":2167,"open":2168,"high":2005,"low":2110,"close":2005,"change":449,"percent_change":1815,"volume":1454,"transactions":9,"vwap":2005},"2025-05-06",15.942,{"date":2170,"open":2005,"high":2005,"low":2020,"close":1859,"change":191,"percent_change":303,"volume":1288,"transactions":9,"vwap":1859},"2025-05-05",{"date":2172,"open":2173,"high":2173,"low":2020,"close":2026,"change":192,"percent_change":987,"volume":871,"transactions":9,"vwap":2026},"2025-05-02",15.929,{"date":2175,"open":2176,"high":1936,"low":2177,"close":2178,"change":869,"percent_change":2179,"volume":972,"transactions":9,"vwap":2178},"2025-05-01",16.087,15.555,15.88,-1.55,{"date":2181,"open":2182,"high":1826,"low":2183,"close":1775,"change":232,"percent_change":1062,"volume":805,"transactions":9,"vwap":1775},"2025-04-30",16.073,16.01,{"date":2185,"open":1936,"high":1825,"low":2186,"close":1774,"change":662,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1774},"2025-04-29",16.030001,0.5,27700,{"date":2190,"open":1839,"high":2176,"low":1839,"close":2186,"change":495,"percent_change":450,"volume":1791,"transactions":9,"vwap":2186},"2025-04-28",{"date":2192,"open":2005,"high":2193,"low":2194,"close":1843,"change":294,"percent_change":564,"volume":2195,"transactions":9,"vwap":1843},"2025-04-25",15.96,15.866,42900,{"date":181,"open":2048,"high":2044,"low":2048,"close":2197,"change":2198,"percent_change":1324,"volume":2199,"transactions":9,"vwap":2197},15.935,0.095,15500]