[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBY":3,"homepage-market-summary":29,"stock-historical-RSBY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBY","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 & Futures Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7674,0.318487,"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},18.0201,17.885,17.85,17.9051,0.115,0.64,8154.139593,19,15.17,15023.930274422311,74.4,533,{"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},15.08,11679,4263006.49888,13.8,"2025-04-24",[183,186,194,204,213,222,232,241,251,259,269,277,287,296,306,317,327,336,345,355,364,373,383,392,402,411,418,427,435,445,456,463,471,477,485,492,503,510,518,526,533,542,551,558,566,576,584,592,600,609,615,622,630,638,644,652,660,669,678,686,694,702,706,712,718,725,732,738,745,752,761,766,771,779,787,792,799,801,806,811,815,823,830,835,841,847,851,857,862,867,871,875,880,887,894,897,900,906,912,917,921,928,933,938,946,952,959,966,974,980,988,992,998,1002,1010,1017,1023,1028,1032,1037,1042,1047,1054,1058,1064,1069,1074,1080,1085,1092,1100,1107,1113,1118,1124,1128,1133,1138,1143,1148,1155,1161,1166,1171,1177,1183,1188,1196,1203,1209,1217,1225,1232,1241,1247,1253,1260,1267,1272,1278,1285,1290,1297,1304,1310,1317,1322,1328,1333,1340,1346,1354,1360,1366,1372,1376,1380,1386,1391,1396,1403,1409,1416,1422,1428,1434,1440,1446,1453,1459,1465,1470,1477,1482,1489,1493,1497,1502,1505,1511,1515,1520,1526,1530,1534,1540,1547,1553,1557,1563,1569,1577,1582,1587,1593,1598,1602,1606,1613,1618,1622,1626,1630,1634,1636,1642,1647,1651,1657,1661,1668,1674,1677,1681,1686,1692,1697,1699,1701,1705,1710,1714,1719,1724,1730,1735,1739,1744,1750,1754,1757,1759,1763,1767,1770,1776,1781,1785,1787,1790,1794,1797,1800,1804,1807,1811,1816,1820,1822,1828,1832,1836,1840,1845,1850,1857,1862,1868,1872,1876,1882,1886,1890,1892,1897,1901,1906,1910,1913,1916,1920,1924,1929,1934,1938,1941,1945,1949,1953,1958,1961,1964,1969,1974,1979,1984,1988,1990,1993,1997,2003,2008,2014,2019,2023,2027,2030,2033,2036,2041,2045,2047,2050,2052,2056,2060,2062,2065,2070,2072,2075,2078,2083,2086,2089,2094,2097,2100,2103,2107,2112,2114,2120,2128,2132,2138,2143,2146,2149,2152,2155,2159,2165,2168,2172,2177,2182,2184,2188,2192,2198,2202,2204,2207,2209],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},90,17.9491,{"date":187,"open":188,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",17.99,-0.0249,-0.14,522.325343,48,17.9264,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",18,18.01,17.93,-0.1105,-0.61,25479.24368,91,17.966,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":116,"volume":210,"transactions":211,"vwap":212},"2026-10-01",17.87,18.05,18.0405,0.2131,12769.307403,73,17.9807,{"date":214,"open":206,"high":206,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",17.7795,17.8274,0.0474,0.27,2284.3517,58,17.8216,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",17.8,17.86,17.78,-0.12,-0.67,4440.3791,86,17.8205,{"date":233,"open":19,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",17.9,17.775,0.0304,0.17,23698.292004,119,17.8187,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",17.81,17.8696,17.795,-0.0661,-0.37,11352.117661,82,17.8078,{"date":252,"open":188,"high":188,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",17.9357,-0.1091,-0.6,9961.194062,69,17.9568,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":81,"volume":266,"transactions":267,"vwap":268},"2026-09-23",18.061,18.085,17.96,18.0448,0.0246,11790.719964,116,18.0368,{"date":270,"open":197,"high":271,"low":198,"close":272,"change":273,"percent_change":190,"volume":274,"transactions":275,"vwap":276},"2026-09-22",18.12,18.0202,-0.0256,78688.564432,288,18.0842,{"date":278,"open":279,"high":280,"low":197,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",18.045,18.0799,18.0458,-0.0242,-0.13,8173.04689,104,18.0362,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":190,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",18.101,18.14,18.07,-0.77,25678.882699,93,18.0881,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":292,"volume":303,"transactions":304,"vwap":305},"2026-09-17",18.18,18.2901,18.1,18.21,-0.1405,145807.261638,658,18.2181,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",18.3503,18.38,18.29,18.3505,0.0008,0,5295.5202,70,18.3479,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",18.28,18.3497,18.2683,0.1567,0.86,5273.585843,49,18.3142,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":151,"volume":334,"transactions":220,"vwap":335},"2026-09-14",18.31,18.32,18.19,18.193,0.0078,30630.604488,18.3151,{"date":337,"open":338,"high":338,"low":298,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",18.33,18.1852,-0.2437,-1.32,2707.845954,44,18.2107,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",18.34,18.4289,18.3247,0.1837,1.01,1621.254525,45,18.3422,{"date":356,"open":357,"high":329,"low":301,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",18.305,18.2452,0.0243,0.13,4672.566703,57,18.247,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":126,"volume":370,"transactions":371,"vwap":372},"2026-09-08",18.2,18.2209,18.17,0.0857,25410.031103,112,18.194,{"date":374,"open":271,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",18.16,18.11,18.1352,0.0182,0.1,16657.170635,136,18.1294,{"date":384,"open":271,"high":290,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",18.105,18.117,-0.0582,-0.32,7561.791564,141,18.1244,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",18.2081,18.2149,18.1752,-0.0299,-0.16,1354.0799,34,18.2021,{"date":403,"open":375,"high":404,"low":375,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",18.22,18.2051,0.0549,0.3,14634.495084,88,18.2065,{"date":412,"open":197,"high":413,"low":196,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":371,"vwap":417},"2026-08-31",18.1502,0.2101,1.17,9724.5019,18.0263,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",18.038,17.9401,-0.1149,-0.64,3389.333517,78,17.9691,{"date":428,"open":429,"high":291,"low":429,"close":430,"change":431,"percent_change":407,"volume":432,"transactions":433,"vwap":434},"2026-08-27",18.04,18.055,0.0547,1024.3819,38,18.0564,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",17.97,18.005,18.0003,-0.012,-0.07,3014.8289,42,17.9933,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",17.991,18.02,17.98,18.0123,0.0421,0.23,10561.2209,63,18.0007,{"date":457,"open":437,"high":458,"low":459,"close":458,"change":460,"percent_change":313,"volume":461,"transactions":362,"vwap":462},"2026-08-24",17.9702,17.921,0.0002,18811.069713,17.9587,{"date":464,"open":196,"high":465,"low":437,"close":437,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",18.06,-0.1,-0.55,45501.553011,209,18.0212,{"date":472,"open":290,"high":375,"low":465,"close":291,"change":473,"percent_change":474,"volume":475,"transactions":315,"vwap":476},"2026-08-20",-0.0617,-0.34,3801.8789,18.0888,{"date":478,"open":385,"high":479,"low":300,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",18.1317,0.0573,0.32,1041.404257,54,18.1113,{"date":486,"open":449,"high":300,"low":449,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":220,"vwap":491},"2026-08-18",18.0744,0.1498,0.84,30918.5429,17.9999,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",17.94,17.95,17.92,17.9246,0.0353,0.2,4094.6409,60,17.9394,{"date":504,"open":206,"high":505,"low":206,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":443,"vwap":509},"2026-08-14",17.8893,-0.1521,-0.84,1651.808786,17.8774,{"date":511,"open":465,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":465},"2026-08-13",18.0694,18.0414,0.1364,0.76,2105.2389,41,{"date":519,"open":188,"high":196,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":220,"vwap":525},"2026-08-12",17.89,17.905,-0.0411,-0.23,3425.6109,17.947,{"date":527,"open":521,"high":495,"low":234,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":257,"vwap":532},"2026-08-11",17.9461,0.1611,0.91,11461.373805,17.9413,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":220,"vwap":541},"2026-08-10",17.84,17.8499,17.785,-0.0453,-0.25,14155.5199,17.8309,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":501,"vwap":550},"2026-08-07",17.82,17.845,17.8303,0.0998,0.56,18116.932029,17.8392,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":237,"volume":555,"transactions":556,"vwap":557},"2026-08-06",17.7305,0.0298,925.6428,85,17.7092,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":111,"volume":564,"transactions":433,"vwap":565},"2026-08-05",17.725,17.74,17.7007,-0.0295,3049.558335,17.7273,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",17.6501,17.7799,17.7302,0.0447,0.25,4684.4618,52,17.7566,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":65,"volume":582,"transactions":257,"vwap":583},"2026-08-03",17.75,17.68,17.6855,-0.1286,29744.0878,17.7369,{"date":585,"open":198,"high":198,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",17.8141,-0.1179,-0.66,2351.3339,66,17.8866,{"date":593,"open":291,"high":291,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",17.932,-0.248,-1.36,4172.680652,76,17.9912,{"date":601,"open":602,"high":603,"low":604,"close":298,"change":605,"percent_change":-6,"volume":606,"transactions":607,"vwap":608},"2026-07-29",18.26,18.27,18.175,-0.0002,14925.4758,79,18.2049,{"date":610,"open":301,"high":301,"low":290,"close":611,"change":612,"percent_change":81,"volume":613,"transactions":574,"vwap":614},"2026-07-28",18.1802,0.0248,12750.857842,18.1567,{"date":616,"open":290,"high":331,"low":290,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":184,"vwap":621},"2026-07-27",18.1554,0.0011,0.01,15382.502582,18.1682,{"date":623,"open":624,"high":368,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":607,"vwap":629},"2026-07-24",18.13,18.1543,-0.0509,-0.28,5259.287931,18.1514,{"date":631,"open":331,"high":632,"low":368,"close":633,"change":634,"percent_change":126,"volume":635,"transactions":636,"vwap":637},"2026-07-23",18.365,18.2052,0.0852,11142.1728,84,18.2307,{"date":639,"open":290,"high":375,"low":376,"close":271,"change":640,"percent_change":228,"volume":641,"transactions":642,"vwap":643},"2026-07-22",-0.1224,43461.4978,138,18.1386,{"date":645,"open":301,"high":646,"low":331,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":285,"vwap":651},"2026-07-21",18.35,18.2424,-0.0653,-0.36,30024.1548,18.2146,{"date":653,"open":338,"high":654,"low":603,"close":655,"change":656,"percent_change":649,"volume":657,"transactions":658,"vwap":659},"2026-07-20",18.3499,18.3077,-0.0663,20170.226288,137,18.2883,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":481,"volume":667,"transactions":285,"vwap":668},"2026-07-17",18.45,18.46,18.36,18.374,0.059,12554.1871,18.3977,{"date":670,"open":602,"high":338,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",18.24,18.315,-0.035,-0.19,17173.9841,125,18.3036,{"date":679,"open":319,"high":680,"low":681,"close":646,"change":682,"percent_change":683,"volume":684,"transactions":658,"vwap":685},"2026-07-15",18.375,18.2784,0.0766,0.42,13170.7331,18.3239,{"date":687,"open":602,"high":688,"low":366,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":469,"vwap":693},"2026-07-14",18.3,18.2734,0.1303,0.72,100108.4688,18.2423,{"date":695,"open":271,"high":298,"low":291,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",18.1431,-0.0969,-0.53,44336.571364,156,18.1383,{"date":703,"open":671,"high":338,"low":404,"close":671,"change":704,"percent_change":255,"volume":705,"transactions":9,"vwap":671},"2026-07-10",-0.11,24300,{"date":707,"open":366,"high":708,"low":291,"close":646,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":646},"2026-07-09",18.41,0.28,1.55,14200,{"date":713,"open":331,"high":404,"low":714,"close":291,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":291},"2026-07-08",18.066999,-0.107,-0.59,16300,{"date":719,"open":720,"high":310,"low":721,"close":722,"change":723,"percent_change":151,"volume":724,"transactions":9,"vwap":722},"2026-07-07",18.205,18.145,18.177,0.007,11000,{"date":726,"open":727,"high":728,"low":290,"close":368,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":368},"2026-07-06",18.39,18.47,-0.18,-0.98,33300,{"date":733,"open":338,"high":646,"low":734,"close":646,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":646},"2026-07-02",18.271,-0.095,-0.52,31600,{"date":739,"open":708,"high":740,"low":727,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",18.5,18.445,-0.005,-0.03,28100,{"date":746,"open":747,"high":748,"low":662,"close":662,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":662},"2026-06-30",18.56,18.68,-0.115,-0.62,29200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",18.555,18.58,18.53,18.565,0.065,0.35,65800,{"date":762,"open":662,"high":740,"low":727,"close":740,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":740},"2026-06-26",0.095,0.52,8500,{"date":767,"open":756,"high":756,"low":768,"close":768,"change":769,"percent_change":228,"volume":770,"transactions":9,"vwap":768},"2026-06-25",18.405,-0.125,1400,{"date":772,"open":773,"high":774,"low":775,"close":756,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":756},"2026-06-24",18.44,18.55,18.419,0.245,1.34,13200,{"date":780,"open":781,"high":330,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",18.25,18.227,18.285,0.08,0.44,11800,{"date":788,"open":368,"high":781,"low":368,"close":720,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":720},"2026-06-22",-0.083,-0.45,2300,{"date":793,"open":338,"high":664,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",18.275,18.288,0.098,0.54,2500,{"date":800,"open":319,"high":329,"low":331,"close":331,"change":283,"percent_change":171,"volume":786,"transactions":9,"vwap":331},"2026-06-17",{"date":802,"open":603,"high":330,"low":368,"close":330,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":330},"2026-06-16",0.03,0.16,5400,{"date":807,"open":672,"high":347,"low":671,"close":310,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":310},"2026-06-15",-0.08,-0.44,9700,{"date":812,"open":708,"high":708,"low":347,"close":813,"change":735,"percent_change":72,"volume":814,"transactions":9,"vwap":813},"2026-06-12",18.37,11200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":218,"volume":822,"transactions":9,"vwap":820},"2026-06-11",18.48,18.509,18.43,18.465,0.05,10100,{"date":824,"open":825,"high":663,"low":330,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",18.4,18.415,0.11,0.6,6800,{"date":831,"open":301,"high":338,"low":290,"close":357,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":357},"2026-06-09",0.061,0.33,4700,{"date":836,"open":672,"high":646,"low":366,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",18.244,-0.076,-0.41,1900,{"date":842,"open":843,"high":330,"low":366,"close":330,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":330},"2026-06-05",18.262,0.035,0.19,5100,{"date":848,"open":664,"high":813,"low":783,"close":783,"change":849,"percent_change":190,"volume":850,"transactions":9,"vwap":783},"2026-06-04",-0.025,6500,{"date":852,"open":853,"high":329,"low":854,"close":329,"change":21,"percent_change":855,"volume":856,"transactions":9,"vwap":329},"2026-06-03",18.23,18.211,0.63,8000,{"date":858,"open":366,"high":366,"low":859,"close":860,"change":861,"percent_change":452,"volume":791,"transactions":9,"vwap":860},"2026-06-02",18.165,18.195,0.042,{"date":863,"open":331,"high":331,"low":864,"close":864,"change":865,"percent_change":499,"volume":866,"transactions":9,"vwap":864},"2026-06-01",18.153,0.036,1500,{"date":868,"open":290,"high":366,"low":300,"close":386,"change":869,"percent_change":619,"volume":870,"transactions":9,"vwap":386},"2026-05-29",0.002,22400,{"date":872,"open":290,"high":375,"low":376,"close":873,"change":803,"percent_change":237,"volume":874,"transactions":9,"vwap":873},"2026-05-28",18.115,27200,{"date":876,"open":197,"high":376,"low":197,"close":877,"change":878,"percent_change":790,"volume":879,"transactions":9,"vwap":877},"2026-05-27",18.084999,-0.081,34700,{"date":881,"open":882,"high":602,"low":624,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-26",18.132,18.166,0.069,0.38,25100,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":481,"volume":893,"transactions":9,"vwap":890},"2026-05-22",18.049999,18.097,18.040001,0.057,2100,{"date":895,"open":300,"high":300,"low":891,"close":891,"change":283,"percent_change":65,"volume":896,"transactions":9,"vwap":891},"2026-05-21",1100,{"date":898,"open":298,"high":298,"low":271,"close":368,"change":743,"percent_change":398,"volume":899,"transactions":9,"vwap":368},"2026-05-20",4200,{"date":901,"open":368,"high":366,"low":902,"close":366,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":366},"2026-05-19",18.077999,-0.037,-0.2,10700,{"date":907,"open":781,"high":347,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",18.237,0.067,0.37,3800,{"date":913,"open":914,"high":914,"low":368,"close":368,"change":915,"percent_change":916,"volume":866,"transactions":9,"vwap":368},"2026-05-15",18.238,-0.165,-0.9,{"date":918,"open":309,"high":663,"low":919,"close":919,"change":749,"percent_change":750,"volume":920,"transactions":9,"vwap":919},"2026-05-14",18.335,600,{"date":922,"open":756,"high":923,"low":924,"close":662,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":662},"2026-05-13",18.54,18.42,-0.074,-0.4,54100,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":878,"percent_change":809,"volume":932,"transactions":9,"vwap":931},"2026-05-12",18.57,18.524,900,{"date":934,"open":930,"high":935,"low":930,"close":936,"change":441,"percent_change":247,"volume":937,"transactions":9,"vwap":936},"2026-05-11",18.679,18.605,26900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":910,"volume":945,"transactions":9,"vwap":943},"2026-05-08",18.67,18.719,18.655,18.675,0.068,9500,{"date":947,"open":774,"high":948,"low":756,"close":949,"change":950,"percent_change":572,"volume":951,"transactions":9,"vwap":949},"2026-05-07",18.65,18.607,0.047,31700,{"date":953,"open":954,"high":955,"low":747,"close":747,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":747},"2026-05-06",18.588,18.64,-0.175,-0.93,15200,{"date":960,"open":961,"high":962,"low":748,"close":963,"change":964,"percent_change":627,"volume":965,"transactions":9,"vwap":963},"2026-05-05",18.71,18.75,18.735,-0.052,8900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":237,"volume":973,"transactions":9,"vwap":971},"2026-05-04",18.8,18.829,18.73,18.787,0.032,19600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":742,"percent_change":743,"volume":979,"transactions":9,"vwap":978},"2026-05-01",18.74,18.799,18.755,1800,{"date":981,"open":970,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",18.82,18.721,18.76,-0.057,-0.3,4900,{"date":989,"open":990,"high":990,"low":968,"close":991,"change":972,"percent_change":237,"volume":765,"transactions":9,"vwap":991},"2026-04-29",18.835,18.817,{"date":993,"open":984,"high":994,"low":961,"close":995,"change":996,"percent_change":997,"volume":822,"transactions":9,"vwap":995},"2026-04-28",18.79,18.785,0.055,0.29,{"date":999,"open":994,"high":994,"low":961,"close":970,"change":1000,"percent_change":360,"volume":1001,"transactions":9,"vwap":970},"2026-04-27",0.025,14800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1005},"2026-04-24",18.63,18.705,18.6,0.077,0.41,3900,{"date":1011,"open":755,"high":1012,"low":755,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-23",18.66,18.628,0.074,0.4,7800,{"date":1018,"open":1006,"high":1019,"low":774,"close":1020,"change":1021,"percent_change":58,"volume":1022,"transactions":9,"vwap":1020},"2026-04-22",18.61,18.554,0.084,19800,{"date":1024,"open":632,"high":1025,"low":632,"close":728,"change":1026,"percent_change":885,"volume":1027,"transactions":9,"vwap":728},"2026-04-21",18.505,0.07,10000,{"date":1029,"open":1030,"high":819,"low":1030,"close":825,"change":1026,"percent_change":885,"volume":1031,"transactions":9,"vwap":825},"2026-04-20",18.351,7600,{"date":1033,"open":1034,"high":664,"low":603,"close":338,"change":1035,"percent_change":1036,"volume":965,"transactions":9,"vwap":338},"2026-04-17",18.325,-0.174,-0.94,{"date":1038,"open":755,"high":1006,"low":1039,"close":1039,"change":1040,"percent_change":743,"volume":1041,"transactions":9,"vwap":1039},"2026-04-16",18.504,-0.006,45700,{"date":1043,"open":663,"high":747,"low":663,"close":1044,"change":1045,"percent_change":827,"volume":1046,"transactions":9,"vwap":1044},"2026-04-15",18.51,0.02,29600,{"date":1048,"open":1049,"high":1050,"low":819,"close":1051,"change":1052,"percent_change":704,"volume":1053,"transactions":9,"vwap":1051},"2026-04-14",18.485,18.52,18.49,-0.02,23400,{"date":1055,"open":755,"high":1019,"low":1044,"close":1044,"change":1056,"percent_change":136,"volume":1057,"transactions":9,"vwap":1044},"2026-04-13",0.085,3400,{"date":1059,"open":662,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":292,"volume":1063,"transactions":9,"vwap":1061},"2026-04-10",18.495,18.425,-0.143,2000,{"date":1065,"open":755,"high":1019,"low":740,"close":1066,"change":1067,"percent_change":37,"volume":1068,"transactions":9,"vwap":1066},"2026-04-09",18.568,0.107,10500,{"date":1070,"open":817,"high":1044,"low":825,"close":1071,"change":1072,"percent_change":1073,"volume":856,"transactions":9,"vwap":1071},"2026-04-08",18.461,-0.332,-1.77,{"date":1075,"open":968,"high":982,"low":994,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-07",18.793,0.023,0.12,7900,{"date":1081,"open":948,"high":1082,"low":948,"close":1083,"change":1000,"percent_change":360,"volume":1084,"transactions":9,"vwap":1083},"2026-04-06",18.84,18.77,122800,{"date":1086,"open":962,"high":968,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-02",18.676,18.745,0.341,1.85,16800,{"date":1093,"open":728,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-01",18.499,18.395,18.404,-0.186,-1,7200,{"date":1101,"open":1102,"high":1102,"low":774,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-31",18.83,18.59,-0.262,-1.39,10900,{"date":1108,"open":968,"high":1109,"low":1083,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-30",18.852,0.116,0.62,1700,{"date":1114,"open":930,"high":1115,"low":930,"close":1115,"change":1116,"percent_change":1117,"volume":765,"transactions":9,"vwap":1115},"2026-03-27",18.736,0.193,1.04,{"date":1119,"open":923,"high":755,"low":756,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-26",18.543,0.163,0.89,6200,{"date":1125,"open":338,"high":309,"low":1126,"close":309,"change":729,"percent_change":1127,"volume":805,"transactions":9,"vwap":309},"2026-03-25",18.225,-0.97,{"date":1129,"open":1006,"high":1019,"low":1130,"close":747,"change":1078,"percent_change":1131,"volume":1132,"transactions":9,"vwap":747},"2026-03-24",18.501,0.65,15000,{"date":1134,"open":1103,"high":1103,"low":309,"close":773,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":773},"2026-03-23",-0.47,-2.49,50400,{"date":1139,"open":984,"high":24,"low":940,"close":1140,"change":1141,"percent_change":481,"volume":1142,"transactions":9,"vwap":1140},"2026-03-20",18.91,0.06,40100,{"date":1144,"open":1083,"high":1145,"low":976,"close":1146,"change":81,"percent_change":1147,"volume":1046,"transactions":9,"vwap":1146},"2026-03-19",18.88,18.85,0.75,{"date":1149,"open":984,"high":1150,"low":1151,"close":961,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":961},"2026-03-18",18.779,18.657,0.219,1.18,194400,{"date":1156,"open":1061,"high":1157,"low":1061,"close":1158,"change":1159,"percent_change":1160,"volume":829,"transactions":9,"vwap":1158},"2026-03-17",18.539,18.491,0.261,1.43,{"date":1162,"open":329,"high":330,"low":331,"close":853,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":853},"2026-03-16",-0.01,-0.05,9000,{"date":1167,"open":368,"high":603,"low":859,"close":671,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":671},"2026-03-13",0.039,0.21,4600,{"date":1172,"open":366,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1153,"volume":1176,"transactions":9,"vwap":1173},"2026-03-12",18.201,18.135,0.213,131900,{"date":1178,"open":494,"high":984,"low":234,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-11",17.988,0.168,0.94,24100,{"date":1184,"open":263,"high":197,"low":1185,"close":544,"change":1078,"percent_change":1186,"volume":1187,"transactions":9,"vwap":544},"2026-03-10",17.645,0.68,11300,{"date":1189,"open":664,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-09",18.535,17.6,17.7,-0.256,-1.43,12300,{"date":1197,"open":1198,"high":889,"low":225,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-06",17.91,17.956,0.372,2.12,75800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1122,"volume":705,"transactions":9,"vwap":1207},"2026-03-05",17.449,17.72,17.584,0.155,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-04",17.36,17.45,17.429,0.189,1.1,1600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":121,"volume":1224,"transactions":9,"vwap":1222},"2026-03-03",17.37,17.4,17.235,17.24,0.153,3100,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":770,"transactions":9,"vwap":1229},"2026-03-02",17.17,17.014999,17.087,0.214,1.27,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-27",16.849,16.879,16.84,16.873,0.188,1.13,3300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":21,"percent_change":1246,"volume":1022,"transactions":9,"vwap":1244},"2026-02-26",16.567,16.685,16.56,0.69,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1164,"percent_change":986,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",16.64,16.561,16.57,500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":673,"percent_change":1259,"volume":798,"transactions":9,"vwap":1258},"2026-02-24",16.59,16.63,16.55,16.62,-0.21,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":237,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-23",16.4,16.679,16.655,1.03,5000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1052,"percent_change":227,"volume":840,"transactions":9,"vwap":1271},"2026-02-20",16.46,16.495,16.485,{"date":1273,"open":1274,"high":1257,"low":1275,"close":1276,"change":1078,"percent_change":1277,"volume":1216,"transactions":9,"vwap":1276},"2026-02-19",16.445,16.43,16.505,0.73,{"date":1279,"open":1280,"high":1262,"low":1281,"close":1282,"change":803,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-18",16.36,16.34,16.385,0.18,2800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":758,"percent_change":1015,"volume":175,"transactions":9,"vwap":1289},"2026-02-17",16.419,16.335,16.355,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1026,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-13",16.301,16.32,16.29,0.43,1200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-12",16.118,16.22,0.15,0.93,800,{"date":1305,"open":1299,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":674,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",16.15,16.07,-0.031,33600,{"date":1311,"open":1312,"high":1306,"low":1313,"close":1314,"change":1315,"percent_change":855,"volume":1316,"transactions":9,"vwap":1314},"2026-02-10",16.149,16.049999,16.101,0.101,5800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":452,"percent_change":1321,"volume":893,"transactions":9,"vwap":1320},"2026-02-09",15.897,16,1.46,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":379,"volume":1327,"transactions":9,"vwap":1325},"2026-02-06",15.85,15.77,0.015,4400,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1117,"volume":866,"transactions":9,"vwap":1331},"2026-02-05",15.7,15.755,0.162,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":111,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",15.52,15.67,15.593,-0.027,13900,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1277,"volume":1345,"transactions":9,"vwap":1343},"2026-02-03",15.42,15.62,0.113,85800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-02-02",15.483,15.507,15.46,-0.293,-1.85,6700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1356,"change":360,"percent_change":1359,"volume":905,"transactions":9,"vwap":1356},"2026-01-30",15.8,15.82,15.75,0.83,{"date":1361,"open":1362,"high":1358,"low":1363,"close":1336,"change":1364,"percent_change":22,"volume":1365,"transactions":9,"vwap":1336},"2026-01-29",15.61,15.57,0.099,11700,{"date":1367,"open":1368,"high":1368,"low":1335,"close":1369,"change":1370,"percent_change":729,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",15.64,15.571,-0.028,2900,{"date":1373,"open":1350,"high":1374,"low":1350,"close":1374,"change":1375,"percent_change":121,"volume":798,"transactions":9,"vwap":1374},"2026-01-27",15.599,0.139,{"date":1377,"open":1378,"high":1350,"low":1378,"close":1350,"change":1379,"percent_change":885,"volume":1296,"transactions":9,"vwap":1350},"2026-01-26",15.45,0.058,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1277,"volume":798,"transactions":9,"vwap":1383},"2026-01-23",15.378,15.402,15.3,0.112,{"date":1387,"open":1388,"high":1389,"low":25,"close":1390,"change":742,"percent_change":743,"volume":870,"transactions":9,"vwap":1390},"2026-01-22",15.19,15.31,15.29,{"date":1392,"open":25,"high":1393,"low":25,"close":1394,"change":1395,"percent_change":407,"volume":870,"transactions":9,"vwap":1394},"2026-01-21",15.34,15.295,0.045,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":769,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-20",15.36,15.23,15.25,-0.81,13700,{"date":1404,"open":1405,"high":1405,"low":1398,"close":1406,"change":1407,"percent_change":1408,"volume":920,"transactions":9,"vwap":1406},"2026-01-16",15.44,15.375,-0.088,-0.57,{"date":1410,"open":1335,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-15",15.59,15.463,-0.09,-0.58,27400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1077,"percent_change":1301,"volume":1421,"transactions":9,"vwap":1420},"2026-01-14",15.58,15.69,15.553,3500,{"date":1423,"open":1335,"high":1424,"low":1425,"close":1426,"change":379,"percent_change":1131,"volume":1427,"transactions":9,"vwap":1426},"2026-01-13",15.609,15.51,15.53,7500,{"date":1429,"open":1430,"high":1430,"low":1342,"close":1431,"change":1432,"percent_change":539,"volume":1433,"transactions":9,"vwap":1431},"2026-01-12",15.63,15.43,-0.038,25400,{"date":1435,"open":1389,"high":1436,"low":1389,"close":1437,"change":1438,"percent_change":1283,"volume":1439,"transactions":9,"vwap":1437},"2026-01-09",15.49,15.468,0.028,6900,{"date":1441,"open":1431,"high":1350,"low":1442,"close":1405,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1405},"2026-01-08",15.39,-0.065,-0.42,13000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1007,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-07",15.6,15.47,15.505,0.5,39400,{"date":1454,"open":1350,"high":1350,"low":1398,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-06",15.428,-0.034,-0.22,26200,{"date":1460,"open":1405,"high":1425,"low":1461,"close":1462,"change":1463,"percent_change":1265,"volume":1464,"transactions":9,"vwap":1462},"2026-01-05",15.41,15.462,0.157,9300,{"date":1466,"open":1406,"high":1406,"low":1390,"close":1467,"change":1468,"percent_change":467,"volume":1469,"transactions":9,"vwap":1467},"2026-01-02",15.305,-0.084,3000,{"date":1471,"open":1425,"high":1472,"low":1393,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-31",15.511,15.389,-0.101,-0.65,6000,{"date":1478,"open":1425,"high":1479,"low":1378,"close":1436,"change":1480,"percent_change":467,"volume":1481,"transactions":9,"vwap":1436},"2025-12-30",15.54,-0.085,8100,{"date":1483,"open":1425,"high":1484,"low":1425,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-29",15.94,15.575,-0.135,-0.86,4500,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1413,"percent_change":1408,"volume":1492,"transactions":9,"vwap":1491},"2025-12-26",15.71,300,{"date":1494,"open":1356,"high":1495,"low":1356,"close":1356,"change":763,"percent_change":828,"volume":1496,"transactions":9,"vwap":1356},"2025-12-24",15.81,4800,{"date":1498,"open":1419,"high":1499,"low":1500,"close":1501,"change":1141,"percent_change":885,"volume":866,"transactions":9,"vwap":1501},"2025-12-23",15.73,15.68,15.705,{"date":1503,"open":1362,"high":1336,"low":1362,"close":1504,"change":1370,"percent_change":729,"volume":965,"transactions":9,"vwap":1504},"2025-12-22",15.645,{"date":1506,"open":1419,"high":1507,"low":1508,"close":1508,"change":715,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-19",15.72,15.673,-0.68,40600,{"date":1512,"open":1325,"high":1513,"low":1325,"close":1513,"change":1385,"percent_change":1514,"volume":1170,"transactions":9,"vwap":1513},"2025-12-18",15.78,0.71,{"date":1516,"open":1368,"high":1500,"low":1368,"close":1517,"change":1518,"percent_change":1519,"volume":1112,"transactions":9,"vwap":1517},"2025-12-17",15.668,-0.041,-0.26,{"date":1521,"open":1522,"high":1507,"low":1523,"close":1524,"change":884,"percent_change":785,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",15.662,15.66,15.709,11100,{"date":1527,"open":1419,"high":1507,"low":1368,"close":1368,"change":1163,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1368},"2025-12-15",-0.06,49800,{"date":1531,"open":1448,"high":1532,"low":1418,"close":1532,"change":1486,"percent_change":1487,"volume":1533,"transactions":9,"vwap":1532},"2025-12-12",15.65,22500,{"date":1535,"open":1536,"high":1536,"low":1499,"close":1537,"change":1538,"percent_change":1487,"volume":1539,"transactions":9,"vwap":1537},"2025-12-11",15.86,15.785,-0.137,29000,{"date":1541,"open":1542,"high":1484,"low":1356,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-10",15.815,15.922,0.125,0.79,33900,{"date":1548,"open":1536,"high":1549,"low":1325,"close":1550,"change":1551,"percent_change":292,"volume":1552,"transactions":9,"vwap":1550},"2025-12-09",15.89,15.797,-0.123,5600,{"date":1554,"open":1324,"high":1555,"low":1324,"close":1555,"change":1259,"percent_change":1556,"volume":1476,"transactions":9,"vwap":1555},"2025-12-08",15.92,-1.3,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":878,"percent_change":1562,"volume":1402,"transactions":9,"vwap":1561},"2025-12-05",16.21,16.121,16.13,-0.5,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":932,"transactions":9,"vwap":1566},"2025-12-04",16.2,16.211,-0.139,-0.85,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":158,"volume":1576,"transactions":9,"vwap":1574},"2025-12-03",16.37,16.38,16.28,16.35,0.09,5500,{"date":1578,"open":1579,"high":1294,"low":1559,"close":1580,"change":151,"percent_change":572,"volume":1581,"transactions":9,"vwap":1580},"2025-12-02",16.248,16.26,22100,{"date":1583,"open":1584,"high":1294,"low":1300,"close":1300,"change":539,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1300},"2025-12-01",16.23,-1.52,34400,{"date":1588,"open":1589,"high":1590,"low":1356,"close":1591,"change":1370,"percent_change":111,"volume":1592,"transactions":9,"vwap":1591},"2025-11-28",16.41,17.445,16.47,10400,{"date":1594,"open":1269,"high":1595,"low":1269,"close":1596,"change":1597,"percent_change":1163,"volume":1576,"transactions":9,"vwap":1596},"2025-11-26",16.61,16.498,-0.002,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":313,"percent_change":313,"volume":1439,"transactions":9,"vwap":1601},"2025-11-25",16.389,16.5,{"date":1603,"open":1274,"high":1604,"low":1274,"close":1601,"change":1605,"percent_change":1045,"volume":1303,"transactions":9,"vwap":1601},"2025-11-24",16.53,0.003,{"date":1607,"open":1276,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1031,"transactions":9,"vwap":1610},"2025-11-21",16.54,16.45,16.497,-0.054,-0.33,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":869,"percent_change":619,"volume":1617,"transactions":9,"vwap":1616},"2025-11-20",16.52,16.551,2400,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1474,"percent_change":200,"volume":1621,"transactions":9,"vwap":1620},"2025-11-19",16.549,200,{"date":1623,"open":1256,"high":1624,"low":1245,"close":1624,"change":804,"percent_change":1625,"volume":770,"transactions":9,"vwap":1624},"2025-11-18",16.65,0.97,{"date":1627,"open":1591,"high":1608,"low":1628,"close":1629,"change":1575,"percent_change":158,"volume":1427,"transactions":9,"vwap":1629},"2025-11-17",16.39,16.49,{"date":1631,"open":1591,"high":1632,"low":1628,"close":1262,"change":1045,"percent_change":1078,"volume":1633,"transactions":9,"vwap":1262},"2025-11-14",16.479,30400,{"date":1635,"open":1572,"high":1628,"low":1572,"close":1572,"change":743,"percent_change":729,"volume":175,"transactions":9,"vwap":1572},"2025-11-13",{"date":1637,"open":1269,"high":1269,"low":1638,"close":1589,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1589},"2025-11-12",16.405,-0.183,-1.1,7400,{"date":1643,"open":1644,"high":1644,"low":1251,"close":1645,"change":572,"percent_change":1646,"volume":1099,"transactions":9,"vwap":1645},"2025-11-11",16.6,16.593,1.53,{"date":1648,"open":1288,"high":1262,"low":1288,"close":1649,"change":1650,"percent_change":1408,"volume":1224,"transactions":9,"vwap":1649},"2025-11-10",16.343,-0.093,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":840,"transactions":9,"vwap":1654},"2025-11-07",16.492,16.436,-0.114,-0.69,{"date":1658,"open":1276,"high":1257,"low":1276,"close":1257,"change":1659,"percent_change":1660,"volume":846,"transactions":9,"vwap":1257},"2025-11-06",0.311,1.92,{"date":1662,"open":1663,"high":1262,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-05",16.379,16.239,-0.231,-1.4,22200,{"date":1669,"open":1670,"high":1671,"low":1574,"close":1591,"change":1301,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1591},"2025-11-04",16.395,16.48,0.92,3700,{"date":1675,"open":1572,"high":1572,"low":1293,"close":1293,"change":1676,"percent_change":1163,"volume":1469,"transactions":9,"vwap":1293},"2025-11-03",-0.001,{"date":1678,"open":1571,"high":1571,"low":1679,"close":1680,"change":865,"percent_change":88,"volume":899,"transactions":9,"vwap":1680},"2025-10-31",16.255,16.321,{"date":1682,"open":1565,"high":1683,"low":1565,"close":1684,"change":1685,"percent_change":466,"volume":958,"transactions":9,"vwap":1684},"2025-10-30",17.13,16.285,-0.017,{"date":1687,"open":1571,"high":1589,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1476,"transactions":9,"vwap":1689},"2025-10-29",16.3,16.302,-0.134,-0.82,{"date":1693,"open":1591,"high":1694,"low":1262,"close":1654,"change":1695,"percent_change":1696,"volume":834,"transactions":9,"vwap":1654},"2025-10-28",16.51,-0.194,-1.17,{"date":1698,"open":1604,"high":1256,"low":1604,"close":1256,"change":1544,"percent_change":515,"volume":846,"transactions":9,"vwap":1256},"2025-10-27",{"date":1700,"open":1591,"high":1276,"low":1591,"close":1276,"change":673,"percent_change":1259,"volume":1252,"transactions":9,"vwap":1276},"2025-10-24",{"date":1702,"open":1245,"high":1245,"low":1601,"close":1608,"change":398,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1608},"2025-10-23",-0.96,1300,{"date":1706,"open":1616,"high":1707,"low":1616,"close":1708,"change":1000,"percent_change":1301,"volume":1709,"transactions":9,"vwap":1708},"2025-10-22",16.71,16.7,17000,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":909,"percent_change":1015,"volume":1621,"transactions":9,"vwap":1713},"2025-10-21",16.75,16.675,{"date":1715,"open":1716,"high":1716,"low":1245,"close":1717,"change":674,"percent_change":1718,"volume":1353,"transactions":9,"vwap":1717},"2025-10-20",16.699,16.608,-1.13,{"date":1720,"open":1721,"high":1236,"low":1721,"close":1722,"change":1723,"percent_change":588,"volume":765,"transactions":9,"vwap":1722},"2025-10-17",16.78,16.798,-0.112,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":88,"percent_change":1729,"volume":1525,"transactions":9,"vwap":1727},"2025-10-16",16.85,16.91,16.842,1.32,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":619,"percent_change":1141,"volume":1063,"transactions":9,"vwap":1733},"2025-10-15",16.66,16.69,16.581,{"date":1736,"open":1671,"high":1737,"low":1671,"close":1737,"change":1163,"percent_change":1528,"volume":1738,"transactions":9,"vwap":1737},"2025-10-14",16.68,3600,{"date":1740,"open":1741,"high":1733,"low":1694,"close":1733,"change":1742,"percent_change":1153,"volume":1743,"transactions":9,"vwap":1733},"2025-10-13",16.544,0.194,4100,{"date":1745,"open":1680,"high":1604,"low":1293,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-10",16.496,0.186,1.14,7100,{"date":1751,"open":1281,"high":1280,"low":1752,"close":1752,"change":742,"percent_change":743,"volume":1753,"transactions":9,"vwap":1752},"2025-10-09",16.31,4000,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":803,"percent_change":1283,"volume":1621,"transactions":9,"vwap":1756},"2025-10-08",16.315,{"date":1758,"open":1306,"high":1574,"low":1306,"close":1684,"change":944,"percent_change":683,"volume":1170,"transactions":9,"vwap":1684},"2025-10-07",{"date":1760,"open":1565,"high":1281,"low":1565,"close":1761,"change":1762,"percent_change":1612,"volume":1266,"transactions":9,"vwap":1761},"2025-10-06",16.217,-0.053,{"date":1764,"open":1281,"high":1765,"low":1766,"close":1766,"change":190,"percent_change":1568,"volume":1525,"transactions":9,"vwap":1766},"2025-10-03",16.378,16.27,{"date":1768,"open":1275,"high":1769,"low":1589,"close":1589,"change":742,"percent_change":743,"volume":856,"transactions":9,"vwap":1589},"2025-10-02",16.449,{"date":1771,"open":1772,"high":1604,"low":1773,"close":1773,"change":666,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-01",16.529,16.415,0.36,19300,{"date":1777,"open":1778,"high":1778,"low":1574,"close":1779,"change":1780,"percent_change":986,"volume":893,"transactions":9,"vwap":1779},"2025-09-30",16.44,16.356,-0.049,{"date":1782,"open":1572,"high":1783,"low":1572,"close":1638,"change":742,"percent_change":743,"volume":1784,"transactions":9,"vwap":1638},"2025-09-29",16.42,700,{"date":1786,"open":1572,"high":1783,"low":1572,"close":1589,"change":313,"percent_change":313,"volume":1784,"transactions":9,"vwap":1589},"2025-09-26",{"date":1788,"open":1778,"high":1778,"low":1589,"close":1589,"change":1789,"percent_change":423,"volume":1492,"transactions":9,"vwap":1589},"2025-09-25",-0.105,{"date":1791,"open":1671,"high":1792,"low":1591,"close":1792,"change":1164,"percent_change":986,"volume":1793,"transactions":9,"vwap":1792},"2025-09-24",16.515,2200,{"date":1795,"open":1591,"high":1255,"low":1275,"close":1796,"change":1078,"percent_change":1277,"volume":1266,"transactions":9,"vwap":1796},"2025-09-23",16.565,{"date":1798,"open":1628,"high":1799,"low":1628,"close":1274,"change":758,"percent_change":1015,"volume":1284,"transactions":9,"vwap":1274},"2025-09-22",16.473,{"date":1801,"open":1572,"high":1572,"low":1572,"close":1572,"change":1802,"percent_change":1803,"volume":920,"transactions":9,"vwap":1572},"2025-09-19",-0.164,-0.99,{"date":1805,"open":1615,"high":1806,"low":1615,"close":1741,"change":749,"percent_change":1656,"volume":1112,"transactions":9,"vwap":1741},"2025-09-18",16.569,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1656,"volume":1621,"transactions":9,"vwap":1809},"2025-09-17",16.659,-0.116,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":379,"percent_change":828,"volume":1371,"transactions":9,"vwap":1814},"2025-09-16",16.73,16.775,16.72,{"date":1817,"open":1712,"high":1818,"low":1713,"close":1713,"change":1000,"percent_change":1301,"volume":1819,"transactions":9,"vwap":1713},"2025-09-15",16.77,5200,{"date":1821,"open":1257,"high":1624,"low":1257,"close":1624,"change":1052,"percent_change":227,"volume":1469,"transactions":9,"vwap":1624},"2025-09-12",{"date":1823,"open":1824,"high":1712,"low":1249,"close":1825,"change":1443,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-11",16.641,16.67,-0.39,28700,{"date":1829,"open":1732,"high":1721,"low":1595,"close":1830,"change":1831,"percent_change":1302,"volume":1057,"transactions":9,"vwap":1830},"2025-09-10",16.735,0.154,{"date":1833,"open":1813,"high":1813,"low":1834,"close":1734,"change":1835,"percent_change":588,"volume":846,"transactions":9,"vwap":1734},"2025-09-09",16.571,-0.111,{"date":1837,"open":1249,"high":1813,"low":1249,"close":1838,"change":1839,"percent_change":1672,"volume":1371,"transactions":9,"vwap":1838},"2025-09-08",16.692,0.152,{"date":1841,"open":1694,"high":1842,"low":1694,"close":1608,"change":1843,"percent_change":1844,"volume":920,"transactions":9,"vwap":1608},"2025-09-05",16.545,0.225,1.38,{"date":1846,"open":1752,"high":1756,"low":1847,"close":1756,"change":1848,"percent_change":1849,"volume":866,"transactions":9,"vwap":1756},"2025-09-04",16.305,0.093,0.57,{"date":1851,"open":1852,"high":1294,"low":1853,"close":1854,"change":1855,"percent_change":1277,"volume":1856,"transactions":9,"vwap":1854},"2025-09-03",16.14,16.059999,16.222,0.117,5300,{"date":1858,"open":1859,"high":1306,"low":1859,"close":1860,"change":1861,"percent_change":283,"volume":1031,"transactions":9,"vwap":1860},"2025-09-02",16.040001,16.105,-0.021,{"date":1863,"open":1307,"high":1864,"low":1313,"close":1865,"change":1866,"percent_change":1413,"volume":1867,"transactions":9,"vwap":1865},"2025-08-29",16.18,16.126,-0.014,24000,{"date":1869,"open":1870,"high":1870,"low":1853,"close":1852,"change":1871,"percent_change":803,"volume":1284,"transactions":9,"vwap":1852},"2025-08-28",16.17,0.005,{"date":1873,"open":1874,"high":1852,"low":1874,"close":1875,"change":21,"percent_change":691,"volume":805,"transactions":9,"vwap":1875},"2025-08-27",16.02,16.135,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1874,"change":1880,"percent_change":474,"volume":1881,"transactions":9,"vwap":1874},"2025-08-26",16.08,16.01,-0.055,12100,{"date":1883,"open":1859,"high":1884,"low":1885,"close":1884,"change":1163,"percent_change":1528,"volume":893,"transactions":9,"vwap":1884},"2025-08-25",16.075001,16.025,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1117,"volume":1784,"transactions":9,"vwap":1888},"2025-08-22",16.084999,0.165,{"date":1891,"open":1555,"high":1555,"low":1555,"close":1555,"change":466,"percent_change":750,"volume":896,"transactions":9,"vwap":1555},"2025-08-21",{"date":1893,"open":1894,"high":1853,"low":1895,"close":1874,"change":1896,"percent_change":126,"volume":1469,"transactions":9,"vwap":1874},"2025-08-20",16.030001,16.014999,0.075,{"date":1898,"open":1899,"high":1900,"low":1536,"close":1900,"change":1283,"percent_change":1748,"volume":979,"transactions":9,"vwap":1900},"2025-08-19",15.91,15.945,{"date":1902,"open":1903,"high":1495,"low":1336,"close":1904,"change":1443,"percent_change":839,"volume":1905,"transactions":9,"vwap":1904},"2025-08-18",15.737,15.765,30100,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1413,"percent_change":1408,"volume":1252,"transactions":9,"vwap":1909},"2025-08-15",15.818,15.83,{"date":1911,"open":1899,"high":1555,"low":1912,"close":1555,"change":1789,"percent_change":588,"volume":893,"transactions":9,"vwap":1555},"2025-08-14",15.862,{"date":1914,"open":1915,"high":1859,"low":1915,"close":1885,"change":21,"percent_change":691,"volume":893,"transactions":9,"vwap":1885},"2025-08-13",15.95,{"date":1917,"open":1918,"high":1918,"low":1899,"close":1899,"change":227,"percent_change":1919,"volume":1784,"transactions":9,"vwap":1899},"2025-08-12",15.96,-0.75,{"date":1921,"open":1853,"high":1853,"low":1922,"close":1894,"change":821,"percent_change":1923,"volume":1009,"transactions":9,"vwap":1894},"2025-08-11",15.97,0.31,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1401,"volume":1016,"transactions":9,"vwap":1927},"2025-08-08",16.1,15.98,-0.131,{"date":1930,"open":1852,"high":1852,"low":1926,"close":1931,"change":1932,"percent_change":1052,"volume":1933,"transactions":9,"vwap":1931},"2025-08-07",16.111,-0.004,400,{"date":1935,"open":1926,"high":1561,"low":1926,"close":1936,"change":1164,"percent_change":1937,"volume":1933,"transactions":9,"vwap":1936},"2025-08-06",16.115,-0.31,{"date":1939,"open":1565,"high":1565,"low":1561,"close":1940,"change":619,"percent_change":1141,"volume":1316,"transactions":9,"vwap":1940},"2025-08-05",16.165,{"date":1942,"open":1565,"high":1565,"low":1943,"close":1944,"change":1871,"percent_change":803,"volume":1252,"transactions":9,"vwap":1944},"2025-08-04",16.12,16.155,{"date":1946,"open":1565,"high":1565,"low":1306,"close":1306,"change":1947,"percent_change":1948,"volume":1784,"transactions":9,"vwap":1306},"2025-08-01",0.062,0.39,{"date":1950,"open":1561,"high":1561,"low":1878,"close":1951,"change":1952,"percent_change":1413,"volume":1784,"transactions":9,"vwap":1951},"2025-07-31",16.087999,-0.015,{"date":1954,"open":1561,"high":1561,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":770,"transactions":9,"vwap":1955},"2025-07-30",16.103,-0.062,-0.38,{"date":1959,"open":1888,"high":1960,"low":1313,"close":1940,"change":1283,"percent_change":1239,"volume":920,"transactions":9,"vwap":1940},"2025-07-29",16.199,{"date":1962,"open":1915,"high":1963,"low":1915,"close":1963,"change":379,"percent_change":855,"volume":1704,"transactions":9,"vwap":1963},"2025-07-28",15.985,{"date":1965,"open":1966,"high":1918,"low":1966,"close":1967,"change":1968,"percent_change":548,"volume":1421,"transactions":9,"vwap":1967},"2025-07-25",15.84,15.885,0.089,{"date":1970,"open":1356,"high":1966,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":920,"transactions":9,"vwap":1971},"2025-07-24",15.796,-0.086,-0.54,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1098,"volume":1009,"transactions":9,"vwap":1977},"2025-07-23",15.972,15.882,-0.161,{"date":1980,"open":1981,"high":1943,"low":1981,"close":1982,"change":1983,"percent_change":441,"volume":791,"transactions":9,"vwap":1982},"2025-07-22",15.99,16.042999,-0.011,{"date":1985,"open":1943,"high":1306,"low":1894,"close":1986,"change":1987,"percent_change":1265,"volume":840,"transactions":9,"vwap":1986},"2025-07-21",16.054001,0.164,{"date":1989,"open":1879,"high":1879,"low":1549,"close":1549,"change":1871,"percent_change":803,"volume":1492,"transactions":9,"vwap":1549},"2025-07-18",{"date":1991,"open":1992,"high":1992,"low":1967,"close":1967,"change":1575,"percent_change":1849,"volume":866,"transactions":9,"vwap":1967},"2025-07-17",15.93,{"date":1994,"open":1522,"high":1495,"low":1522,"close":1995,"change":1996,"percent_change":804,"volume":1296,"transactions":9,"vwap":1995},"2025-07-16",15.795,0.026,{"date":1998,"open":1356,"high":1999,"low":1507,"close":2000,"change":2001,"percent_change":539,"volume":2002,"transactions":9,"vwap":2000},"2025-07-15",15.838,15.769,-0.04,15300,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1492,"transactions":9,"vwap":2005},"2025-07-14",15.809,-0.056,-0.35,{"date":2009,"open":1357,"high":2010,"low":1357,"close":2011,"change":2012,"percent_change":2013,"volume":770,"transactions":9,"vwap":2011},"2025-07-11",15.9,15.865,-0.046,-0.29,{"date":2015,"open":1927,"high":1981,"low":2016,"close":2017,"change":1567,"percent_change":2018,"volume":1704,"transactions":9,"vwap":2017},"2025-07-10",15.88,15.911,-0.87,{"date":2020,"open":1879,"high":1878,"low":1879,"close":1313,"change":2021,"percent_change":2022,"volume":1296,"transactions":9,"vwap":1313},"2025-07-09",0.158,0.99,{"date":2024,"open":1555,"high":1555,"low":2025,"close":2025,"change":2026,"percent_change":200,"volume":1933,"transactions":9,"vwap":2025},"2025-07-08",15.892,-0.098,{"date":2028,"open":1899,"high":1320,"low":2016,"close":1981,"change":1395,"percent_change":709,"volume":2029,"transactions":9,"vwap":1981},"2025-07-07",10300,{"date":2031,"open":2032,"high":1900,"low":1536,"close":1900,"change":1871,"percent_change":803,"volume":1793,"transactions":9,"vwap":1900},"2025-07-03",15.87,{"date":2034,"open":2035,"high":1484,"low":2035,"close":1484,"change":466,"percent_change":750,"volume":1933,"transactions":9,"vwap":1484},"2025-07-02",15.915,{"date":2037,"open":2038,"high":2039,"low":1927,"close":1859,"change":2040,"percent_change":481,"volume":1496,"transactions":9,"vwap":1859},"2025-07-01",16.109,16.11,0.051,{"date":2042,"open":1879,"high":1894,"low":1555,"close":2043,"change":2044,"percent_change":37,"volume":798,"transactions":9,"vwap":2043},"2025-06-30",15.989,0.092,{"date":2046,"open":1922,"high":1927,"low":1319,"close":1319,"change":1810,"percent_change":65,"volume":1933,"transactions":9,"vwap":1319},"2025-06-27",{"date":2048,"open":1320,"high":2049,"low":1320,"close":2049,"change":440,"percent_change":441,"volume":1492,"transactions":9,"vwap":2049},"2025-06-26",16.013,{"date":2051,"open":1927,"high":1894,"low":1915,"close":1885,"change":1456,"percent_change":1259,"volume":791,"transactions":9,"vwap":1885},"2025-06-25",{"date":2053,"open":1878,"high":1878,"low":2054,"close":2054,"change":2055,"percent_change":1444,"volume":1492,"transactions":9,"vwap":2054},"2025-06-24",16.059,-0.068,{"date":2057,"open":1609,"high":1609,"low":1943,"close":2058,"change":2059,"percent_change":1666,"volume":1793,"transactions":9,"vwap":2058},"2025-06-23",16.127,-0.229,{"date":2061,"open":1565,"high":1779,"low":1565,"close":1779,"change":869,"percent_change":619,"volume":1793,"transactions":9,"vwap":1779},"2025-06-20",{"date":2063,"open":1752,"high":1280,"low":1688,"close":2064,"change":1395,"percent_change":709,"volume":899,"transactions":9,"vwap":2064},"2025-06-18",16.354,{"date":2066,"open":1561,"high":1574,"low":1561,"close":2067,"change":2068,"percent_change":2069,"volume":899,"transactions":9,"vwap":2067},"2025-06-17",16.309,0.429,2.7,{"date":2071,"open":1324,"high":1927,"low":1324,"close":2016,"change":227,"percent_change":1919,"volume":1464,"transactions":9,"vwap":2016},"2025-06-16",{"date":2073,"open":1320,"high":1320,"low":1320,"close":1320,"change":88,"percent_change":2074,"volume":1784,"transactions":9,"vwap":1320},"2025-06-13",1.39,{"date":2076,"open":1358,"high":1513,"low":1358,"close":1513,"change":2077,"percent_change":81,"volume":1296,"transactions":9,"vwap":1513},"2025-06-12",0.022,{"date":2079,"open":1325,"high":1325,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1784,"transactions":9,"vwap":2080},"2025-06-11",15.758,0.234,1.51,{"date":2084,"open":1448,"high":1532,"low":2085,"close":2085,"change":666,"percent_change":885,"volume":798,"transactions":9,"vwap":2085},"2025-06-10",15.524,{"date":2087,"open":1426,"high":1426,"low":2088,"close":2088,"change":758,"percent_change":683,"volume":1216,"transactions":9,"vwap":2088},"2025-06-09",15.465,{"date":2090,"open":2091,"high":2091,"low":1398,"close":2092,"change":398,"percent_change":2093,"volume":987,"transactions":9,"vwap":2092},"2025-06-06",15.5,15.4,-1.03,{"date":2095,"open":1426,"high":2096,"low":1426,"close":2096,"change":1528,"percent_change":1957,"volume":1793,"transactions":9,"vwap":2096},"2025-06-05",15.56,{"date":2098,"open":1430,"high":1430,"low":1335,"close":1343,"change":827,"percent_change":1514,"volume":2099,"transactions":9,"vwap":1343},"2025-06-04",11500,{"date":2101,"open":1532,"high":1532,"low":1425,"close":1425,"change":2102,"percent_change":1008,"volume":1617,"transactions":9,"vwap":1425},"2025-06-03",0.063,{"date":2104,"open":1425,"high":1426,"low":1383,"close":2105,"change":2106,"percent_change":1401,"volume":958,"transactions":9,"vwap":2105},"2025-06-02",15.447,-0.126,{"date":2108,"open":2109,"high":1368,"low":1425,"close":2110,"change":1605,"percent_change":1045,"volume":2111,"transactions":9,"vwap":2110},"2025-05-30",15.562,15.573,18200,{"date":2113,"open":1411,"high":1532,"low":1363,"close":1363,"change":1045,"percent_change":360,"volume":1266,"transactions":9,"vwap":1363},"2025-05-29",{"date":2115,"open":2116,"high":2117,"low":1378,"close":2117,"change":2118,"percent_change":759,"volume":2119,"transactions":9,"vwap":2117},"2025-05-28",15.495,15.55,0.054,7700,{"date":2121,"open":2122,"high":1418,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-05-27",15.371,15.37,15.496,0.197,1.29,23000,{"date":2129,"open":2123,"high":1342,"low":1400,"close":2130,"change":2131,"percent_change":466,"volume":1327,"transactions":9,"vwap":2130},"2025-05-23",15.299,-0.016,{"date":2133,"open":2134,"high":2135,"low":177,"close":2136,"change":996,"percent_change":1774,"volume":2137,"transactions":9,"vwap":2136},"2025-05-22",15.15,15.33,15.315,3200,{"date":2139,"open":2135,"high":2135,"low":2134,"close":2140,"change":2141,"percent_change":1585,"volume":2142,"transactions":9,"vwap":2140},"2025-05-21",15.26,-0.235,16000,{"date":2144,"open":2096,"high":2096,"low":1405,"close":2116,"change":749,"percent_change":2145,"volume":1371,"transactions":9,"vwap":2116},"2025-05-20",-0.74,{"date":2147,"open":1368,"high":1368,"low":1418,"close":1362,"change":441,"percent_change":790,"volume":2148,"transactions":9,"vwap":1362},"2025-05-19",9100,{"date":2150,"open":2151,"high":1325,"low":1500,"close":1500,"change":844,"percent_change":88,"volume":896,"transactions":9,"vwap":1500},"2025-05-16",15.721,{"date":2153,"open":2096,"high":1330,"low":2154,"close":1504,"change":21,"percent_change":87,"volume":791,"transactions":9,"vwap":1504},"2025-05-15",15.521,{"date":2156,"open":2157,"high":1418,"low":1449,"close":1426,"change":673,"percent_change":1457,"volume":2158,"transactions":9,"vwap":1426},"2025-05-14",15.535,7300,{"date":2160,"open":2161,"high":1430,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":1296,"transactions":9,"vwap":2162},"2025-05-13",15.629,15.565,-0.145,-0.92,{"date":2166,"open":1507,"high":1507,"low":1330,"close":1491,"change":2167,"percent_change":1259,"volume":1252,"transactions":9,"vwap":1491},"2025-05-12",-0.033,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":1164,"percent_change":388,"volume":2171,"transactions":9,"vwap":2170},"2025-05-09",15.743,100,{"date":2173,"open":2174,"high":2016,"low":2174,"close":2175,"change":2176,"percent_change":736,"volume":1252,"transactions":9,"vwap":2175},"2025-05-08",15.791,15.793,-0.082,{"date":2178,"open":1513,"high":2179,"low":1513,"close":2179,"change":2180,"percent_change":2181,"volume":987,"transactions":9,"vwap":2179},"2025-05-07",15.875,0.195,1.24,{"date":2183,"open":1500,"high":1499,"low":1336,"close":1500,"change":1164,"percent_change":388,"volume":896,"transactions":9,"vwap":1500},"2025-05-06",{"date":2185,"open":2186,"high":2187,"low":1430,"close":1499,"change":2001,"percent_change":539,"volume":1216,"transactions":9,"vwap":1499},"2025-05-05",15.717,15.735,{"date":2189,"open":1357,"high":1357,"low":1331,"close":1325,"change":2190,"percent_change":2191,"volume":1784,"transactions":9,"vwap":1325},"2025-05-02",-0.267,-1.66,{"date":2193,"open":2194,"high":1561,"low":2195,"close":2196,"change":2197,"percent_change":190,"volume":1266,"transactions":9,"vwap":2196},"2025-05-01",16.091,16.017,16.037001,-0.022,{"date":2199,"open":2200,"high":1307,"low":2201,"close":2054,"change":1014,"percent_change":136,"volume":1284,"transactions":9,"vwap":2054},"2025-04-30",16.046,16.0049992,{"date":2203,"open":1915,"high":1879,"low":1915,"close":1963,"change":379,"percent_change":855,"volume":1099,"transactions":9,"vwap":1963},"2025-04-29",{"date":2205,"open":1536,"high":1555,"low":1324,"close":1967,"change":2206,"percent_change":1135,"volume":1296,"transactions":9,"vwap":1967},"2025-04-28",-0.075,{"date":2208,"open":2010,"high":1918,"low":2010,"close":1918,"change":1544,"percent_change":1545,"volume":896,"transactions":9,"vwap":1918},"2025-04-25",{"date":181,"open":1358,"high":2032,"low":1358,"close":2210,"change":1056,"percent_change":797,"volume":1617,"transactions":9,"vwap":2210},15.835]