[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSY":3,"homepage-market-summary":29,"stock-historical-RSSY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSY","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 U.S. Stocks & Futures Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4505,0.390912,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.95,26.75,26.96,26.73,26.63,0.32,1.2,27359.141506,18.89,22572.19233200797,99.9,593,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,117,122,127,132,137,142,147],{"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":23,"price":116,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},15.98,18413,6720920.275334,64.75,"2025-04-24",[182,185,194,204,214,224,234,244,255,264,274,284,293,302,310,318,326,333,341,349,357,364,372,381,390,399,409,419,428,438,446,457,465,473,482,487,494,502,510,518,528,534,541,551,562,572,582,591,600,608,616,624,633,641,651,660,670,677,684,691,697,704,707,710,715,721,728,733,740,748,755,763,770,778,782,788,793,799,804,810,814,822,828,835,843,848,855,859,864,868,873,877,882,886,892,897,900,906,911,919,923,930,935,938,944,950,956,963,970,976,981,985,991,998,1005,1013,1018,1025,1034,1040,1046,1054,1061,1066,1072,1077,1083,1089,1097,1104,1112,1120,1127,1135,1141,1147,1153,1160,1166,1170,1175,1180,1185,1189,1195,1200,1207,1215,1223,1230,1236,1242,1249,1255,1262,1268,1275,1282,1289,1296,1302,1310,1317,1324,1330,1339,1345,1351,1359,1366,1372,1378,1383,1389,1394,1399,1406,1414,1421,1429,1436,1443,1451,1456,1462,1467,1471,1475,1481,1483,1488,1493,1497,1502,1507,1513,1518,1524,1531,1536,1542,1548,1555,1560,1566,1570,1577,1584,1591,1597,1601,1608,1616,1624,1630,1636,1642,1647,1653,1659,1663,1670,1675,1680,1686,1692,1700,1708,1713,1720,1723,1728,1734,1741,1746,1751,1758,1764,1768,1773,1781,1787,1790,1797,1800,1806,1811,1817,1823,1828,1833,1838,1844,1848,1853,1857,1862,1868,1873,1877,1881,1885,1891,1896,1901,1906,1910,1912,1918,1922,1927,1931,1936,1942,1947,1952,1958,1964,1968,1972,1978,1983,1987,1993,1999,2005,2012,2017,2021,2027,2032,2037,2044,2051,2057,2061,2069,2073,2079,2085,2089,2096,2101,2107,2110,2116,2121,2129,2134,2142,2149,2156,2160,2166,2171,2178,2184,2188,2194,2200,2205,2211,2216,2223,2228,2235,2239,2247,2254,2260,2267,2273,2281,2288,2294,2301,2309,2314,2319,2325,2332,2338,2343,2351,2357,2363,2371,2377,2385,2392,2398,2403,2409,2417,2423,2431,2437,2444,2449,2457,2463,2469,2475,2481,2489],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},300,26.86,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",26.57,26.6924,0.02,0.08,36537.052823,344,26.6499,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",26.58,26.61,26.455,0.1,0.38,29735.065363,296,26.5408,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",26.31,26.51,26.16,0.36,1.38,49505.664746,337,26.3567,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",26.32,26.44,26.12,26.15,0,16431.563816,221,26.3286,{"date":225,"open":226,"high":227,"low":228,"close":219,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",26.135,26.18,26.11,-0.06,-0.23,22132.3919,188,26.1316,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",26.39,26.1604,26.21,-0.07,-0.27,28683.192291,203,26.2145,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.24,26.325,26.2,26.28,-0.0503,-0.19,33416.0117,250,26.2518,{"date":256,"open":257,"high":217,"low":258,"close":259,"change":260,"percent_change":251,"volume":261,"transactions":262,"vwap":263},"2026-09-24",26.358,26.23,26.3303,-0.0497,26413.455341,264,26.3392,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",26.36,26.38,26.3,0.035,0.13,15678.5097,201,26.3583,{"date":275,"open":266,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",26.46,26.335,26.345,-0.035,-0.13,26729.6257,291,26.4095,{"date":285,"open":286,"high":217,"low":287,"close":267,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",26.17,26.14,0.295,1.13,42816.130665,279,26.2694,{"date":294,"open":208,"high":208,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",25.965,26.085,-0.185,-0.7,26166.87097,240,26.0637,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":199,"percent_change":200,"volume":307,"transactions":308,"vwap":309},"2026-09-17",26.1,26.27,26.01,89440.77814,488,26.1551,{"date":311,"open":312,"high":268,"low":304,"close":286,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",26.2899,-0.08,-0.3,22793.1119,227,26.2517,{"date":319,"open":238,"high":249,"low":320,"close":321,"change":322,"percent_change":80,"volume":323,"transactions":324,"vwap":325},"2026-09-15",26.165,26.25,0.09,21730.1219,195,26.2372,{"date":327,"open":305,"high":305,"low":219,"close":208,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",-0.04,-0.15,11970.71267,155,26.2064,{"date":334,"open":335,"high":236,"low":248,"close":248,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",26.26,-0.11,-0.42,16321.295282,211,26.2715,{"date":342,"open":218,"high":343,"low":218,"close":206,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",26.33,0.29,1.11,27278.0017,163,26.225,{"date":350,"open":218,"high":218,"low":351,"close":352,"change":353,"percent_change":251,"volume":354,"transactions":355,"vwap":356},"2026-09-09",25.98,26.02,-0.05,30191.307225,310,26.0262,{"date":358,"open":359,"high":218,"low":352,"close":360,"change":189,"percent_change":190,"volume":361,"transactions":362,"vwap":363},"2026-09-08",26.069,26.07,55791.747628,403,26.0723,{"date":365,"open":304,"high":304,"low":306,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",26.05,-0.065,-0.25,23839.288422,249,26.0459,{"date":373,"open":351,"high":374,"low":375,"close":376,"change":377,"percent_change":344,"volume":378,"transactions":379,"vwap":380},"2026-09-03",26.145,25.95,26.115,0.075,9974.125926,162,26.0579,{"date":382,"open":383,"high":304,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",25.91,26.04,0.06,0.23,16962.0557,151,25.9756,{"date":391,"open":392,"high":351,"low":393,"close":351,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",25.85,25.81,0.1599,0.62,30511.235738,289,25.8884,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",26,25.71,25.8201,0.1066,0.41,22874.96818,256,25.7484,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",25.83,25.67,25.7135,-0.0965,-0.37,8786.617542,127,25.7362,{"date":420,"open":421,"high":422,"low":423,"close":393,"change":424,"percent_change":87,"volume":425,"transactions":426,"vwap":427},"2026-08-27",25.68,25.86,25.65,0.19,12753.6113,99,25.7502,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":379,"vwap":437},"2026-08-26",25.53,25.63,25.51,25.62,0.0801,0.31,18812.622436,25.585,{"date":439,"open":440,"high":440,"low":430,"close":441,"change":442,"percent_change":328,"volume":443,"transactions":444,"vwap":445},"2026-08-25",25.66,25.5399,-0.0101,37431.921836,133,25.5976,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",25.56,25.58,25.4791,25.55,-0.14,-0.54,30771.249458,355,25.5257,{"date":458,"open":459,"high":460,"low":412,"close":459,"change":461,"percent_change":150,"volume":462,"transactions":463,"vwap":464},"2026-08-21",25.69,25.8,0.01,42231.7562,229,25.6972,{"date":466,"open":467,"high":467,"low":421,"close":421,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",25.915,-0.26,-1,26028.9562,234,25.8213,{"date":474,"open":366,"high":366,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",25.88,25.94,0.03,0.12,13029.231037,159,25.9344,{"date":483,"open":412,"high":383,"low":412,"close":383,"change":477,"percent_change":478,"volume":484,"transactions":485,"vwap":486},"2026-08-18",12078.4293,135,25.836,{"date":488,"open":489,"high":375,"low":475,"close":475,"change":490,"percent_change":313,"volume":491,"transactions":492,"vwap":493},"2026-08-17",25.8887,-0.02,9136.13078,161,25.9091,{"date":495,"open":375,"high":496,"low":392,"close":497,"change":280,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",25.96,25.9,-0.5,4310.1423,137,25.8854,{"date":503,"open":375,"high":286,"low":375,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",26.03,0.275,1.07,50754.00477,432,26.0339,{"date":511,"open":375,"high":496,"low":512,"close":513,"change":514,"percent_change":111,"volume":515,"transactions":516,"vwap":517},"2026-08-12",25.75,25.755,-0.0436,34314.8978,109,25.8158,{"date":519,"open":460,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",25.87,25.77,25.7986,0.1386,0.54,51461.1428,206,25.798,{"date":529,"open":459,"high":530,"low":423,"close":440,"change":477,"percent_change":478,"volume":531,"transactions":532,"vwap":533},"2026-08-10",25.76,12923.973698,167,25.701,{"date":535,"open":432,"high":440,"low":536,"close":431,"change":537,"percent_change":538,"volume":539,"transactions":242,"vwap":540},"2026-08-07",25.46,0.2407,0.95,17526.7138,25.5904,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":328,"volume":548,"transactions":549,"vwap":550},"2026-08-06",25.3566,25.41,25.34,25.3893,-0.0107,7952.676,153,25.3785,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.5015,25.59,25.39,25.4,-0.075,-0.29,7405.6229,114,25.4689,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",25.15057,25.52,25.475,0.415,1.66,12829.2419,126,25.3709,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":81,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",24.88,25.08,24.86,25.06,0.56,31287.1567,190,24.9906,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":270,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",24.98,24.83,24.92,0.52,3903.7607,85,24.8872,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":490,"percent_change":313,"volume":597,"transactions":598,"vwap":599},"2026-07-30",24.7871,24.8314,24.7,24.79,46356.166555,265,24.7402,{"date":601,"open":577,"high":577,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",24.81,-0.22,-0.88,7977.050219,149,24.983,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":220,"percent_change":220,"volume":613,"transactions":614,"vwap":615},"2026-07-28",24.97,25.07,25.03,9357.0852,91,25.0481,{"date":617,"open":618,"high":618,"low":619,"close":612,"change":280,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",25.2,24.96,-0.52,34562.1494,205,25.0335,{"date":625,"open":626,"high":627,"low":619,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",25.0742,25.16,-0.03,-0.12,24195.386839,197,25.0609,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":280,"percent_change":72,"volume":638,"transactions":639,"vwap":640},"2026-07-23",25.15,25.19,25.0311,18693.399671,194,25.1039,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",25.28,25.32,25.26,-0.1,-0.39,7043.6402,143,25.2939,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":478,"percent_change":125,"volume":657,"transactions":658,"vwap":659},"2026-07-21",25.2776,25.5,25.275,25.42,18258.397505,160,25.3853,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":239,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",25.35,25.435,25.23,25.3,-0.28,43356.9092,274,25.3035,{"date":671,"open":672,"high":654,"low":644,"close":673,"change":251,"percent_change":674,"volume":675,"transactions":388,"vwap":676},"2026-07-17",25.33,25.37,-0.74,5369.2987,25.3877,{"date":678,"open":566,"high":679,"low":656,"close":448,"change":329,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",25.579,-0.58,42199.67154,245,25.5068,{"date":685,"open":423,"high":402,"low":432,"close":402,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",0.15,0.59,8942.8419,145,25.6232,{"date":692,"open":566,"high":448,"low":556,"close":448,"change":386,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",0.91,23080.5039,157,25.4506,{"date":698,"open":545,"high":673,"low":699,"close":672,"change":700,"percent_change":170,"volume":701,"transactions":702,"vwap":703},"2026-07-13",25.25,-0.18,51814.488116,181,25.2898,{"date":705,"open":544,"high":432,"low":635,"close":432,"change":461,"percent_change":150,"volume":706,"transactions":9,"vwap":432},"2026-07-10",14100,{"date":708,"open":556,"high":432,"low":665,"close":654,"change":478,"percent_change":125,"volume":709,"transactions":9,"vwap":654},"2026-07-09",21200,{"date":711,"open":575,"high":712,"low":713,"close":712,"change":88,"percent_change":130,"volume":714,"transactions":9,"vwap":712},"2026-07-08",25.38,25.040001,14900,{"date":716,"open":717,"high":665,"low":627,"close":627,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":627},"2026-07-07",25.288,-0.33,-1.29,17700,{"date":722,"open":662,"high":440,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",25.291,25.49,0.225,0.89,79600,{"date":729,"open":545,"high":556,"low":730,"close":731,"change":700,"percent_change":170,"volume":732,"transactions":9,"vwap":731},"2026-07-02",25.1,25.265,70600,{"date":734,"open":735,"high":432,"low":643,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",25.31,25.445,-0.081,-0.32,31300,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",25.395,25.57,25.526,0.346,1.37,9800,{"date":749,"open":750,"high":645,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",24.76,25.18,0.63,2.57,29800,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",24.706,24.95,24.55,-0.34,-1.37,12200,{"date":764,"open":765,"high":765,"low":585,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",25.09,24.89,-0.103,-0.41,18200,{"date":771,"open":772,"high":635,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",25.01,24.94,24.993,0.053,0.21,24500,{"date":779,"open":780,"high":610,"low":780,"close":773,"change":280,"percent_change":620,"volume":781,"transactions":9,"vwap":773},"2026-06-23",24.71,8900,{"date":783,"open":784,"high":784,"low":785,"close":611,"change":230,"percent_change":786,"volume":787,"transactions":9,"vwap":611},"2026-06-22",25.277,25.049999,-0.91,63200,{"date":789,"open":627,"high":665,"low":790,"close":665,"change":791,"percent_change":23,"volume":792,"transactions":9,"vwap":665},"2026-06-18",25.12,0.3,40900,{"date":794,"open":643,"high":795,"low":758,"close":796,"change":240,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-17",25.36,25,-1.07,27700,{"date":800,"open":672,"high":801,"low":664,"close":802,"change":646,"percent_change":647,"volume":803,"transactions":9,"vwap":802},"2026-06-16",25.348,25.27,10000,{"date":805,"open":735,"high":806,"low":735,"close":673,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":673},"2026-06-15",25.43,0.18,0.71,16900,{"date":811,"open":713,"high":636,"low":713,"close":636,"change":199,"percent_change":812,"volume":813,"transactions":9,"vwap":636},"2026-06-12",0.4,15600,{"date":815,"open":816,"high":817,"low":818,"close":765,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":765},"2026-06-11",24.9,25.14,24.82,0.27,1.09,10300,{"date":823,"open":785,"high":790,"low":824,"close":818,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":818},"2026-06-10",24.792,-0.154,-0.62,12800,{"date":829,"open":830,"high":831,"low":780,"close":832,"change":833,"percent_change":700,"volume":834,"transactions":9,"vwap":832},"2026-06-09",25.11,25.13,24.974,-0.046,28200,{"date":836,"open":636,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",25.22,24.99,25.02,-0.09,-0.36,44300,{"date":844,"open":795,"high":656,"low":839,"close":830,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":830},"2026-06-05",-0.485,-1.89,14200,{"date":849,"open":850,"high":431,"low":806,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",25.47,25.595,0.165,0.65,19500,{"date":856,"open":556,"high":451,"low":556,"close":806,"change":328,"percent_change":857,"volume":858,"transactions":9,"vwap":806},"2026-06-03",-0.16,12900,{"date":860,"open":656,"high":449,"low":861,"close":850,"change":862,"percent_change":686,"volume":863,"transactions":9,"vwap":850},"2026-06-02",25.385,0.038,20100,{"date":865,"open":654,"high":654,"low":545,"close":866,"change":867,"percent_change":200,"volume":827,"transactions":9,"vwap":866},"2026-06-01",25.432,0.097,{"date":869,"open":545,"high":712,"low":870,"close":871,"change":269,"percent_change":81,"volume":872,"transactions":9,"vwap":871},"2026-05-29",25.24,25.335,8400,{"date":874,"open":790,"high":665,"low":875,"close":665,"change":725,"percent_change":120,"volume":876,"transactions":9,"vwap":665},"2026-05-28",25.115,19900,{"date":878,"open":785,"high":730,"low":713,"close":879,"change":880,"percent_change":189,"volume":881,"transactions":9,"vwap":879},"2026-05-27",25.075001,0.005,96000,{"date":883,"open":884,"high":885,"low":611,"close":611,"change":328,"percent_change":857,"volume":798,"transactions":9,"vwap":611},"2026-05-26",25.157,25.29,{"date":887,"open":888,"high":751,"low":713,"close":830,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":830},"2026-05-22",25.17,0.11,0.44,20400,{"date":893,"open":894,"high":895,"low":896,"close":796,"change":220,"percent_change":220,"volume":727,"transactions":9,"vwap":796},"2026-05-21",25.014999,25.065001,24.87,{"date":898,"open":773,"high":713,"low":766,"close":796,"change":889,"percent_change":890,"volume":899,"transactions":9,"vwap":796},"2026-05-20",38700,{"date":901,"open":610,"high":796,"low":902,"close":766,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":766},"2026-05-19",24.73,-0.223,-0.89,17100,{"date":907,"open":831,"high":627,"low":575,"close":908,"change":909,"percent_change":807,"volume":910,"transactions":9,"vwap":908},"2026-05-18",25.113,0.046,7000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",25.21,25.039,25.066999,-0.283,-1.12,13700,{"date":920,"open":545,"high":921,"low":672,"close":662,"change":922,"percent_change":328,"volume":747,"transactions":9,"vwap":662},"2026-05-14",25.48,-0.009,{"date":924,"open":925,"high":544,"low":926,"close":927,"change":928,"percent_change":776,"volume":929,"transactions":9,"vwap":927},"2026-05-13",25.309,25.202,25.359,0.054,31900,{"date":931,"open":644,"high":672,"low":932,"close":933,"change":367,"percent_change":468,"volume":934,"transactions":9,"vwap":933},"2026-05-12",25.112,25.305,12300,{"date":936,"open":545,"high":565,"low":735,"close":673,"change":328,"percent_change":857,"volume":937,"transactions":9,"vwap":673},"2026-05-11",13000,{"date":939,"open":940,"high":806,"low":940,"close":544,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":544},"2026-05-08",25.289,0.291,1.16,30800,{"date":945,"open":765,"high":946,"low":772,"close":947,"change":948,"percent_change":628,"volume":949,"transactions":9,"vwap":947},"2026-05-07",26.19,25.119,-0.007,230400,{"date":951,"open":584,"high":952,"low":953,"close":952,"change":954,"percent_change":199,"volume":955,"transactions":9,"vwap":952},"2026-05-06",25.126,24.933,0.026,14300,{"date":957,"open":958,"high":959,"low":960,"close":730,"change":961,"percent_change":135,"volume":962,"transactions":9,"vwap":730},"2026-05-05",25.0049992,25.139,24.976,0.115,13300,{"date":964,"open":965,"high":785,"low":966,"close":967,"change":968,"percent_change":646,"volume":969,"transactions":9,"vwap":967},"2026-05-04",24.955,24.91,24.985,-0.024,20800,{"date":971,"open":972,"high":751,"low":973,"close":973,"change":974,"percent_change":106,"volume":975,"transactions":9,"vwap":973},"2026-05-01",25.030001,25.0090008,0.059,9300,{"date":977,"open":978,"high":758,"low":979,"close":758,"change":270,"percent_change":587,"volume":980,"transactions":9,"vwap":758},"2026-04-30",24.8,24.68,8500,{"date":982,"open":602,"high":585,"low":595,"close":818,"change":983,"percent_change":752,"volume":984,"transactions":9,"vwap":818},"2026-04-29",0.155,16000,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":461,"volume":990,"transactions":9,"vwap":988},"2026-04-28",24.52,24.665,0.002,34200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":791,"volume":747,"transactions":9,"vwap":996},"2026-04-27",24.64,24.709,24.63,24.663,0.073,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":22,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-24",24.37,24.59,24.26,1.32,16100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":353,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-23",24.3,24.38,24.24,24.27,-0.21,25200,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":344,"percent_change":1017,"volume":975,"transactions":9,"vwap":1016},"2026-04-22",24.09,24.32,1.21,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":125,"volume":1024,"transactions":9,"vwap":1022},"2026-04-21",23.92,24.049999,24.030001,0.113,14000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-20",23.885,23.97,23.86,23.917,0.017,0.07,18600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":628,"percent_change":280,"volume":1039,"transactions":9,"vwap":1037},"2026-04-17",23.82,23.9,23.73,33800,{"date":1041,"open":1029,"high":1042,"low":1043,"close":1044,"change":81,"percent_change":687,"volume":1045,"transactions":9,"vwap":1044},"2026-04-16",23.96,23.829,23.93,27100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":140,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",23.67,24.605,23.61,23.79,0.25,24600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":478,"percent_change":95,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",23.45,23.56,23.42,23.54,28300,{"date":1062,"open":1063,"high":1058,"low":1063,"close":1058,"change":1064,"percent_change":1065,"volume":918,"transactions":9,"vwap":1058},"2026-04-13",23.21,0.35,1.52,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":603,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-10",23.22,23.07,-0.94,8100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":200,"percent_change":568,"volume":1076,"transactions":9,"vwap":1075},"2026-04-09",23,23.29,34800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":889,"percent_change":44,"volume":1082,"transactions":9,"vwap":1081},"2026-04-08",22.92,22.82,22.91,120100,{"date":1084,"open":1085,"high":1080,"low":1086,"close":1087,"change":928,"percent_change":106,"volume":1088,"transactions":9,"vwap":1087},"2026-04-07",22.75,22.685,22.8,5600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1052,"volume":1096,"transactions":9,"vwap":1094},"2026-04-06",22.708,22.88,22.68,22.746,0.056,214200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-02",22.46,22.69,0.406,1.82,21700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":807,"volume":1111,"transactions":9,"vwap":1109},"2026-04-01",22.3,22.45,22.268,22.284,0.041,15000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":754,"transactions":9,"vwap":1117},"2026-03-31",22.135,22.27,22.1,22.243,0.212,0.96,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":905,"transactions":9,"vwap":1124},"2026-03-30",22.28,22.01,22.031,-0.109,-0.49,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":452,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-27",22.17,22.176,22.040001,22.14,-0.63,13500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1122,"change":490,"percent_change":840,"volume":1140,"transactions":9,"vwap":1122},"2026-03-26",22.36,22.535,22.24,102300,{"date":1142,"open":1143,"high":1144,"low":1139,"close":1106,"change":230,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1106},"2026-03-25",22.29,22.35,-1.02,9700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":81,"percent_change":752,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",22.4,22.57,22.53,16600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":990,"transactions":9,"vwap":1157},"2026-03-23",22.66,23.32,22.39,-0.38,-1.67,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":353,"percent_change":603,"volume":1165,"transactions":9,"vwap":1164},"2026-03-20",22.59,22.79,22.77,22300,{"date":1167,"open":1164,"high":1168,"low":1093,"close":1080,"change":478,"percent_change":101,"volume":1169,"transactions":9,"vwap":1080},"2026-03-19",22.83,8200,{"date":1171,"open":1172,"high":1172,"low":1100,"close":1173,"change":328,"percent_change":700,"volume":1174,"transactions":9,"vwap":1173},"2026-03-18",23.040001,22.7,74000,{"date":1176,"open":1177,"high":1087,"low":1177,"close":1178,"change":80,"percent_change":1065,"volume":1179,"transactions":9,"vwap":1178},"2026-03-17",22.62,22.74,13600,{"date":1181,"open":1157,"high":1182,"low":1144,"close":1149,"change":686,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1149},"2026-03-16",22.48,0.67,17500,{"date":1186,"open":1115,"high":1115,"low":1187,"close":1188,"change":385,"percent_change":819,"volume":975,"transactions":9,"vwap":1188},"2026-03-13",22.16,22.25,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":280,"percent_change":680,"volume":1194,"transactions":9,"vwap":1193},"2026-03-12",22.5,22.52,22.19,69900,{"date":1196,"open":1143,"high":1197,"low":1129,"close":1198,"change":344,"percent_change":1003,"volume":1199,"transactions":9,"vwap":1198},"2026-03-11",22.38,22.32,42300,{"date":1201,"open":1202,"high":1193,"low":1203,"close":1204,"change":1205,"percent_change":435,"volume":1206,"transactions":9,"vwap":1204},"2026-03-10",22.15,21.86,22.030001,0.067,23700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":314,"volume":1214,"transactions":9,"vwap":1212},"2026-03-09",22.31,22.51,21.77,21.963,-0.067,32500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1204,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1204},"2026-03-06",21.875,22.12,21.85,0.26,1.19,13800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1211,"change":190,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1211},"2026-03-05",21.72,21.87,21.71,0.37,10400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":125,"percent_change":1235,"volume":980,"transactions":9,"vwap":1233},"2026-03-04",21.46,21.69,21.42,2.21,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":840,"percent_change":337,"volume":1241,"transactions":9,"vwap":1240},"2026-03-03",21.28,21.381,21.22,14800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":135,"percent_change":1235,"volume":1248,"transactions":9,"vwap":1247},"2026-03-02",21.23,21.34,21.15,21.31,5400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":150,"percent_change":424,"volume":1254,"transactions":9,"vwap":1252},"2026-02-27",20.82,20.85,20.74,5300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":385,"percent_change":344,"volume":1261,"transactions":9,"vwap":1260},"2026-02-26",20.76,20.94,20.65,20.81,44200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":81,"volume":975,"transactions":9,"vwap":1265},"2026-02-25",20.712,20.75,20.67,0.029,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-24",20.53,20.721,0.131,0.64,4000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":313,"volume":910,"transactions":9,"vwap":1280},"2026-02-23",20.703,20.73,20.49,20.59,-0.016,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":807,"volume":1288,"transactions":9,"vwap":1286},"2026-02-20",20.45,20.63,20.606,0.036,5200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":524,"volume":1295,"transactions":9,"vwap":1292},"2026-02-19",20.485,20.57,20.39,0.111,43200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":229,"percent_change":558,"volume":1301,"transactions":9,"vwap":1300},"2026-02-18",21,20.36,20.459,8300,{"date":1303,"open":1304,"high":1258,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-17",20.2,19.93,20.519,0.379,1.88,5500,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":199,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-13",20.09,20.265,20.14,0.5,13900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1011,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-12",20.4,20.575,20.040001,-1.04,29200,{"date":1325,"open":1326,"high":1327,"low":1304,"close":1328,"change":1329,"percent_change":700,"volume":777,"transactions":9,"vwap":1328},"2026-02-11",20.3,20.429,20.25,-0.036,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-10",20.44,20.69,20.22,20.286,0.066,0.33,22400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1334,"change":344,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1334},"2026-02-09",19.92,20.27,1.46,3700,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1305,"change":890,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1305},"2026-02-06",19.54,20.01,2.26,29300,{"date":1352,"open":1347,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-05",19.638,19.39,19.49,-0.148,-0.75,25100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1353,"change":1364,"percent_change":337,"volume":1365,"transactions":9,"vwap":1353},"2026-02-04",19.67,19.73,19.505,-0.082,21600,{"date":1367,"open":1368,"high":1369,"low":1347,"close":1370,"change":646,"percent_change":498,"volume":1371,"transactions":9,"vwap":1370},"2026-02-03",19.76,19.78,19.72,20700,{"date":1373,"open":1374,"high":1375,"low":1370,"close":1376,"change":603,"percent_change":1377,"volume":798,"transactions":9,"vwap":1376},"2026-02-02",19.8,19.84,19.82,-1.1,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1321,"change":199,"percent_change":1315,"volume":1382,"transactions":9,"vwap":1321},"2026-01-30",20.07,19.88,6600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":199,"percent_change":1315,"volume":1388,"transactions":9,"vwap":1386},"2026-01-29",19.85,19.94,19.5,38600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1375,"change":628,"percent_change":329,"volume":1371,"transactions":9,"vwap":1375},"2026-01-28",19.87,19.91,19.77,{"date":1395,"open":1396,"high":1391,"low":1396,"close":1391,"change":1220,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1391},"2026-01-27",19.74,1.33,28400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":853,"volume":1405,"transactions":9,"vwap":1403},"2026-01-26",19.48,19.68,19.61,0.127,11300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1273,"volume":1413,"transactions":9,"vwap":1411},"2026-01-23",19.43,19.495,19.38,19.483,0.123,7800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":44,"volume":1420,"transactions":9,"vwap":1418},"2026-01-22",19.32,19.41,19.36,0.093,2900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1004,"transactions":9,"vwap":1426},"2026-01-21",19.035,19.27,19.025,19.267,0.377,2,{"date":1430,"open":1431,"high":1432,"low":25,"close":25,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":25},"2026-01-20",19.16,19.28,-0.73,-3.72,127600,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":385,"volume":1442,"transactions":9,"vwap":1440},"2026-01-16",19.65,19.55,19.62,0.012,4400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-15",19.739,19.809,19.608,-0.001,-0.01,10800,{"date":1452,"open":1370,"high":1368,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":969,"transactions":9,"vwap":1453},"2026-01-14",19.609,-0.163,-0.82,{"date":1457,"open":1375,"high":1458,"low":1459,"close":1460,"change":989,"percent_change":461,"volume":1461,"transactions":9,"vwap":1460},"2026-01-13",19.859,19.716,19.772,7100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1393,"change":199,"percent_change":95,"volume":1466,"transactions":9,"vwap":1393},"2026-01-12",19.64,19.799,6800,{"date":1468,"open":1469,"high":1396,"low":1363,"close":1361,"change":385,"percent_change":435,"volume":1470,"transactions":9,"vwap":1361},"2026-01-09",19.57,11800,{"date":1472,"open":1401,"high":1403,"low":1473,"close":1403,"change":646,"percent_change":72,"volume":1474,"transactions":9,"vwap":1403},"2026-01-08",19.24,9600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":199,"percent_change":95,"volume":1480,"transactions":9,"vwap":1479},"2026-01-07",20.6,19.63,19.71,45900,{"date":1482,"open":1469,"high":1440,"low":1387,"close":1403,"change":322,"percent_change":135,"volume":1382,"transactions":9,"vwap":1403},"2026-01-06",{"date":1484,"open":1485,"high":1440,"low":1485,"close":1486,"change":386,"percent_change":1221,"volume":1487,"transactions":9,"vwap":1486},"2026-01-05",19.37,19.52,34000,{"date":1489,"open":1490,"high":1417,"low":1491,"close":1492,"change":322,"percent_change":125,"volume":1134,"transactions":9,"vwap":1492},"2026-01-02",19.401,19.161,19.29,{"date":1494,"open":1347,"high":1347,"low":1495,"close":1495,"change":415,"percent_change":846,"volume":1496,"transactions":9,"vwap":1495},"2025-12-31",19.2,18300,{"date":1498,"open":1499,"high":1478,"low":1500,"close":1469,"change":353,"percent_change":368,"volume":1501,"transactions":9,"vwap":1469},"2025-12-30",19.56,19.481,39700,{"date":1503,"open":1504,"high":1348,"low":1469,"close":1440,"change":1505,"percent_change":1506,"volume":937,"transactions":9,"vwap":1440},"2025-12-29",19.709,-0.245,-1.23,{"date":1508,"open":1509,"high":1509,"low":1374,"close":1510,"change":1511,"percent_change":1512,"volume":876,"transactions":9,"vwap":1510},"2025-12-26",20,19.865,-0.085,-0.43,{"date":1514,"open":1515,"high":1321,"low":1515,"close":1516,"change":199,"percent_change":1315,"volume":1517,"transactions":9,"vwap":1516},"2025-12-24",19.823,19.95,7900,{"date":1519,"open":1520,"high":1391,"low":1521,"close":1385,"change":1522,"percent_change":1183,"volume":1523,"transactions":9,"vwap":1385},"2025-12-23",19.7,19.698,0.132,3100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":853,"volume":1530,"transactions":9,"vwap":1527},"2025-12-22",19.69,19.718,19.621,0.128,13200,{"date":1532,"open":1533,"high":1438,"low":1533,"close":1534,"change":889,"percent_change":578,"volume":1535,"transactions":9,"vwap":1534},"2025-12-19",19.45,19.59,3900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1401,"change":1540,"percent_change":1541,"volume":1420,"transactions":9,"vwap":1401},"2025-12-18",19.47,19.81,0.16,0.83,{"date":1543,"open":1486,"high":1544,"low":1545,"close":1416,"change":700,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1416},"2025-12-17",19.523,19.314,-0.92,9500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1387,"change":1553,"percent_change":468,"volume":1554,"transactions":9,"vwap":1387},"2025-12-16",19.453,19.51,19.44,-0.051,3500,{"date":1556,"open":1478,"high":1464,"low":1486,"close":1557,"change":1558,"percent_change":498,"volume":1559,"transactions":9,"vwap":1557},"2025-12-15",19.551,-0.099,4300,{"date":1561,"open":1562,"high":1370,"low":1563,"close":1438,"change":738,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1438},"2025-12-12",19.681,19.602,-1.6,3300,{"date":1567,"open":1381,"high":1568,"low":1391,"close":1568,"change":280,"percent_change":1569,"volume":1442,"transactions":9,"vwap":1568},"2025-12-11",19.97,-0.65,{"date":1571,"open":1572,"high":1573,"low":1396,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-10",19.745,20.1,0.299,1.51,6900,{"date":1578,"open":1381,"high":1579,"low":1362,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-09",20.02,19.801,-0.069,-0.35,2200,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1391,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1391},"2025-12-08",20.12,19.819,-0.44,-2.17,17000,{"date":1592,"open":1593,"high":1332,"low":1594,"close":1595,"change":385,"percent_change":791,"volume":1596,"transactions":9,"vwap":1595},"2025-12-05",20.345,20.208,20.31,14600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1328,"change":825,"percent_change":1357,"volume":918,"transactions":9,"vwap":1328},"2025-12-04",20.34,20.15,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":87,"volume":1607,"transactions":9,"vwap":1605},"2025-12-03",20.33,20.41,20.404,0.149,1700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":22,"volume":1615,"transactions":9,"vwap":1613},"2025-12-02",20.29,20.385,20.234,20.255,0.065,17200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":872,"transactions":9,"vwap":1621},"2025-12-01",20.17,20.35,20.16,20.19,-0.286,-1.4,{"date":1625,"open":1626,"high":1298,"low":1319,"close":1627,"change":1628,"percent_change":106,"volume":1629,"transactions":9,"vwap":1627},"2025-11-28",20.42,20.476,0.05,6000,{"date":1631,"open":1632,"high":1633,"low":1326,"close":1633,"change":1634,"percent_change":1635,"volume":1309,"transactions":9,"vwap":1633},"2025-11-26",20.32,20.426,0.201,0.99,{"date":1637,"open":1579,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":819,"volume":1641,"transactions":9,"vwap":1638},"2025-11-25",20.225,19.931,0.055,3400,{"date":1643,"open":1516,"high":1618,"low":1516,"close":1618,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1618},"2025-11-24",0.335,1.69,2100,{"date":1648,"open":1368,"high":1649,"low":1368,"close":1650,"change":1651,"percent_change":1652,"volume":910,"transactions":9,"vwap":1650},"2025-11-21",19.99,19.835,0.078,0.39,{"date":1654,"open":1655,"high":1626,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":955,"transactions":9,"vwap":1656},"2025-11-20",20.411,19.757,-0.361,-1.79,{"date":1660,"open":1661,"high":1618,"low":1509,"close":1662,"change":1581,"percent_change":760,"volume":1565,"transactions":9,"vwap":1662},"2025-11-19",20.030001,20.118,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":524,"volume":1669,"transactions":9,"vwap":1667},"2025-11-18",20.091999,20.289,20.187,0.108,3800,{"date":1671,"open":1672,"high":1672,"low":1509,"close":1673,"change":1674,"percent_change":1133,"volume":1413,"transactions":9,"vwap":1673},"2025-11-17",20.267,20.079,-0.127,{"date":1676,"open":1620,"high":1477,"low":1677,"close":1678,"change":954,"percent_change":270,"volume":1679,"transactions":9,"vwap":1678},"2025-11-14",20.155,20.206,16400,{"date":1681,"open":1682,"high":1319,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":872,"transactions":9,"vwap":1683},"2025-11-13",20.38,20.18,-0.308,-1.5,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1685,"volume":905,"transactions":9,"vwap":1690},"2025-11-12",20.675,20.43,20.488,-0.312,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1695},"2025-11-11",20.58,20.8,20.565,0.364,1.78,21100,{"date":1701,"open":1632,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-10",20.489,20.222,20.436,0.256,1.27,10600,{"date":1709,"open":1595,"high":1595,"low":1710,"close":1683,"change":1711,"percent_change":1712,"volume":1274,"transactions":9,"vwap":1683},"2025-11-07",20.11,-0.155,-0.76,{"date":1714,"open":1715,"high":1716,"low":1595,"close":1717,"change":1718,"percent_change":1064,"volume":1719,"transactions":9,"vwap":1717},"2025-11-06",20.46,20.479,20.335,0.071,4200,{"date":1721,"open":1604,"high":1604,"low":1722,"close":1722,"change":1558,"percent_change":1126,"volume":1607,"transactions":9,"vwap":1722},"2025-11-05",20.264,{"date":1724,"open":1688,"high":1688,"low":1632,"close":1725,"change":1726,"percent_change":1727,"volume":1547,"transactions":9,"vwap":1725},"2025-11-04",20.363,-0.092,-0.45,{"date":1729,"open":1284,"high":1730,"low":1293,"close":1731,"change":1732,"percent_change":239,"volume":1733,"transactions":9,"vwap":1731},"2025-11-03",20.52,20.455,-0.015,26600,{"date":1735,"open":1736,"high":1736,"low":1689,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-31",20.48,20.47,0.171,0.84,3600,{"date":1742,"open":1319,"high":1743,"low":1744,"close":1744,"change":297,"percent_change":1745,"volume":955,"transactions":9,"vwap":1744},"2025-10-30",20.482,20.299,-0.9,{"date":1747,"open":1736,"high":1477,"low":1748,"close":1749,"change":840,"percent_change":1588,"volume":1750,"transactions":9,"vwap":1749},"2025-10-29",20.453,20.484,4100,{"date":1752,"open":1477,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":680,"volume":1757,"transactions":9,"vwap":1755},"2025-10-28",20.62,20.521,20.574,-0.121,2400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1466,"transactions":9,"vwap":1761},"2025-10-27",20.5,20.695,0.353,1.74,{"date":1765,"open":1603,"high":1766,"low":1603,"close":1767,"change":1404,"percent_change":752,"volume":1641,"transactions":9,"vwap":1767},"2025-10-24",20.439,20.342,{"date":1769,"open":1621,"high":1328,"low":1770,"close":1771,"change":1772,"percent_change":150,"volume":1382,"transactions":9,"vwap":1771},"2025-10-23",20.169,20.215,0.008,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-22",20.21,20.24,20.207,-0.195,-0.96,1100,{"date":1782,"open":1689,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1220,"volume":1786,"transactions":9,"vwap":1784},"2025-10-21",20.478,20.402,0.052,2800,{"date":1788,"open":1619,"high":1626,"low":1595,"close":1619,"change":1789,"percent_change":336,"volume":1371,"transactions":9,"vwap":1619},"2025-10-20",-0.023,{"date":1791,"open":1610,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":95,"volume":1796,"transactions":9,"vwap":1794},"2025-10-17",20.395,20.205,20.373,0.103,136000,{"date":1798,"open":1328,"high":1682,"low":1328,"close":1342,"change":862,"percent_change":424,"volume":1799,"transactions":9,"vwap":1342},"2025-10-16",2600,{"date":1801,"open":1802,"high":1792,"low":1803,"close":1804,"change":1805,"percent_change":687,"volume":1719,"transactions":9,"vwap":1804},"2025-10-15",20.26,20.184,20.232,0.119,{"date":1807,"open":1808,"high":1595,"low":1808,"close":1809,"change":1810,"percent_change":1158,"volume":1641,"transactions":9,"vwap":1809},"2025-10-14",19.86,20.113,-0.076,{"date":1812,"open":1813,"high":1304,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1442,"transactions":9,"vwap":1814},"2025-10-13",19.89,20.189,0.435,2.2,{"date":1818,"open":1771,"high":1328,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-10",19.754,-0.403,-2,4900,{"date":1824,"open":1620,"high":1594,"low":1825,"close":1825,"change":1826,"percent_change":760,"volume":1827,"transactions":9,"vwap":1825},"2025-10-09",20.157,-0.068,1400,{"date":1829,"open":1683,"high":1776,"low":1683,"close":1638,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1638},"2025-10-08",0.164,0.82,1800,{"date":1834,"open":1835,"high":1710,"low":1661,"close":1836,"change":1837,"percent_change":415,"volume":1248,"transactions":9,"vwap":1836},"2025-10-07",20.048,20.061001,-0.074,{"date":1839,"open":1840,"high":1618,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1470,"transactions":9,"vwap":1841},"2025-10-06",20.049999,20.135,0.084,0.42,{"date":1845,"open":1304,"high":1776,"low":1846,"close":1846,"change":1511,"percent_change":337,"volume":1847,"transactions":9,"vwap":1846},"2025-10-03",20.051001,11000,{"date":1849,"open":1586,"high":1621,"low":1850,"close":1851,"change":1852,"percent_change":738,"volume":1254,"transactions":9,"vwap":1851},"2025-10-02",20.08,20.136,-0.064,{"date":1854,"open":1677,"high":1855,"low":1573,"close":1304,"change":1856,"percent_change":890,"volume":1565,"transactions":9,"vwap":1304},"2025-10-01",20.228,0.088,{"date":1858,"open":1573,"high":1859,"low":1840,"close":1859,"change":1860,"percent_change":686,"volume":1861,"transactions":9,"vwap":1859},"2025-09-30",20.112,0.031,3000,{"date":1863,"open":1864,"high":1600,"low":1850,"close":1865,"change":1866,"percent_change":328,"volume":1867,"transactions":9,"vwap":1865},"2025-09-29",20.127,20.080999,-0.008,7600,{"date":1869,"open":1516,"high":1573,"low":1516,"close":1870,"change":1871,"percent_change":37,"volume":1872,"transactions":9,"vwap":1870},"2025-09-26",20.089001,0.116,5900,{"date":1874,"open":1813,"high":1649,"low":1813,"close":1875,"change":1876,"percent_change":1745,"volume":1799,"transactions":9,"vwap":1875},"2025-09-25",19.973,-0.182,{"date":1878,"open":1879,"high":1879,"low":1312,"close":1677,"change":1880,"percent_change":170,"volume":1559,"transactions":9,"vwap":1677},"2025-09-24",20.186,-0.145,{"date":1882,"open":1883,"high":1599,"low":1304,"close":1326,"change":189,"percent_change":199,"volume":1884,"transactions":9,"vwap":1326},"2025-09-23",20.272,20900,{"date":1886,"open":1710,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1541,"volume":1890,"transactions":9,"vwap":1887},"2025-09-22",20.28,20.041,0.166,8600,{"date":1892,"open":1621,"high":1621,"low":1348,"close":1893,"change":1894,"percent_change":251,"volume":1895,"transactions":9,"vwap":1893},"2025-09-19",20.114,-0.039,6100,{"date":1897,"open":1304,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":889,"volume":1832,"transactions":9,"vwap":1899},"2025-09-18",20.23,20.153,0.023,{"date":1902,"open":1610,"high":1326,"low":1375,"close":1903,"change":452,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-17",20.13,-0.69,29100,{"date":1907,"open":1603,"high":1603,"low":1908,"close":1342,"change":889,"percent_change":157,"volume":1909,"transactions":9,"vwap":1342},"2025-09-16",20.191,14700,{"date":1911,"open":1677,"high":1326,"low":1677,"close":1620,"change":1272,"percent_change":853,"volume":1554,"transactions":9,"vwap":1620},"2025-09-15",{"date":1913,"open":1321,"high":1312,"low":1348,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-12",20.028999,-0.111,-0.55,107000,{"date":1919,"open":1509,"high":1920,"low":1509,"close":1314,"change":889,"percent_change":157,"volume":1921,"transactions":9,"vwap":1314},"2025-09-11",20.149,7500,{"date":1923,"open":1348,"high":1924,"low":1925,"close":1661,"change":1540,"percent_change":1926,"volume":910,"transactions":9,"vwap":1661},"2025-09-10",20.059999,19.986,0.81,{"date":1928,"open":1385,"high":1929,"low":1930,"close":1391,"change":353,"percent_change":368,"volume":1371,"transactions":9,"vwap":1391},"2025-09-09",19.9,19.83,{"date":1932,"open":1392,"high":1386,"low":1933,"close":1341,"change":1934,"percent_change":1017,"volume":1935,"transactions":9,"vwap":1341},"2025-09-08",19.79,0.238,11500,{"date":1937,"open":1391,"high":1391,"low":1938,"close":1939,"change":1940,"percent_change":157,"volume":1941,"transactions":9,"vwap":1939},"2025-09-05",19.651,19.682,0.107,4700,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":289,"volume":1254,"transactions":9,"vwap":1945},"2025-09-04",19.46,19.575,0.219,{"date":1948,"open":1949,"high":1410,"low":1492,"close":1950,"change":1951,"percent_change":130,"volume":1530,"transactions":9,"vwap":1950},"2025-09-03",19.34,19.356,0.167,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":298,"volume":1071,"transactions":9,"vwap":1955},"2025-09-02",19.07,19.189,19.065001,-0.135,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":558,"volume":1024,"transactions":9,"vwap":1962},"2025-08-29",19.4,19.3,19.324,-0.056,{"date":1965,"open":1533,"high":1401,"low":1432,"close":1410,"change":1966,"percent_change":628,"volume":1967,"transactions":9,"vwap":1410},"2025-08-28",-0.005,18900,{"date":1969,"open":1416,"high":1533,"low":1416,"close":1970,"change":1971,"percent_change":808,"volume":1941,"transactions":9,"vwap":1970},"2025-08-27",19.385,0.137,{"date":1973,"open":1974,"high":1975,"low":1491,"close":1976,"change":1977,"percent_change":329,"volume":821,"transactions":9,"vwap":1976},"2025-08-26",19.22,19.26,19.248,-0.028,{"date":1979,"open":1980,"high":1492,"low":1981,"close":1982,"change":909,"percent_change":106,"volume":1248,"transactions":9,"vwap":1982},"2025-08-25",19.23,19.17,19.276,{"date":1984,"open":1960,"high":1960,"low":1980,"close":1980,"change":1985,"percent_change":1986,"volume":1382,"transactions":9,"vwap":1980},"2025-08-22",0.317,1.68,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1712,"volume":1420,"transactions":9,"vwap":1991},"2025-08-21",18.94,18.98,18.913,-0.144,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":239,"volume":1554,"transactions":9,"vwap":1997},"2025-08-20",18.935,19.09,19.056999,-0.014,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":578,"volume":1941,"transactions":9,"vwap":2003},"2025-08-19",19.12,18.95,19.070999,0.106,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":461,"volume":962,"transactions":9,"vwap":2010},"2025-08-18",18.93,19.01,18.88,18.965,0.001,{"date":2013,"open":2007,"high":2014,"low":2015,"close":2016,"change":111,"percent_change":904,"volume":1921,"transactions":9,"vwap":2016},"2025-08-15",19,18.92,18.964,{"date":2018,"open":1980,"high":1980,"low":2019,"close":2020,"change":353,"percent_change":468,"volume":1474,"transactions":9,"vwap":2020},"2025-08-14",19.105,19.134,{"date":2022,"open":1495,"high":1975,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1941,"transactions":9,"vwap":2024},"2025-08-13",19.091,19.184,0.114,0.6,{"date":2028,"open":2029,"high":2030,"low":1989,"close":1954,"change":2031,"percent_change":125,"volume":1861,"transactions":9,"vwap":1954},"2025-08-12",18.99,19.13,0.089,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":1581,"percent_change":841,"volume":1442,"transactions":9,"vwap":2036},"2025-08-11",19.08,18.96,18.981,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-08",18.97,19.049999,0.191,1.01,18000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":453,"volume":1309,"transactions":9,"vwap":2049},"2025-08-07",19.014999,19.059999,18.83,18.859,-0.102,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1867,"transactions":9,"vwap":2054},"2025-08-06",19.040001,18.961,0.081,0.43,{"date":2058,"open":2035,"high":2035,"low":2059,"close":2009,"change":557,"percent_change":2060,"volume":1757,"transactions":9,"vwap":2009},"2025-08-05",18.87,-0.4,{"date":2062,"open":2063,"high":2008,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-04",18.85,18.84,18.955,0.267,1.43,7200,{"date":2070,"open":2014,"high":2014,"low":2071,"close":2071,"change":2060,"percent_change":2072,"volume":1750,"transactions":9,"vwap":2071},"2025-08-01",18.688,-2.1,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":646,"percent_change":620,"volume":2078,"transactions":9,"vwap":2077},"2025-07-31",19.31,19.051001,19.087999,2000,{"date":2080,"open":2081,"high":2081,"low":2001,"close":2082,"change":2083,"percent_change":738,"volume":2084,"transactions":9,"vwap":2082},"2025-07-30",19.265,19.188,-0.062,1300,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":199,"percent_change":587,"volume":2088,"transactions":9,"vwap":2087},"2025-07-29",19.25,700,{"date":2090,"open":2091,"high":2092,"low":2034,"close":2093,"change":1871,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-28",19.11,19.19,19.15,0.61,8000,{"date":2097,"open":1996,"high":2091,"low":1990,"close":2098,"change":2099,"percent_change":2100,"volume":1757,"transactions":9,"vwap":2098},"2025-07-25",19.034,0.124,0.66,{"date":2102,"open":2103,"high":2104,"low":2063,"close":2105,"change":646,"percent_change":2106,"volume":1309,"transactions":9,"vwap":2105},"2025-07-24",18.899,18.989,18.91,-0.53,{"date":2108,"open":2035,"high":2008,"low":25,"close":2008,"change":2109,"percent_change":435,"volume":1382,"transactions":9,"vwap":2008},"2025-07-23",0.058,{"date":2111,"open":1989,"high":2112,"low":2059,"close":2113,"change":2114,"percent_change":452,"volume":2115,"transactions":9,"vwap":2113},"2025-07-22",19.030001,18.952,-0.026,10900,{"date":2117,"open":2112,"high":2093,"low":2118,"close":2118,"change":2119,"percent_change":130,"volume":2120,"transactions":9,"vwap":2118},"2025-07-21",18.978,0.163,7300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":666,"volume":2128,"transactions":9,"vwap":2126},"2025-07-18",18.905,18.909,18.81,18.815,-0.053,11400,{"date":2130,"open":2131,"high":1989,"low":2131,"close":2132,"change":1934,"percent_change":2133,"volume":1861,"transactions":9,"vwap":2132},"2025-07-17",18.721,18.868,1.28,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":190,"volume":2141,"transactions":9,"vwap":2139},"2025-07-16",18.605,18.68,18.34,18.63,0.014,13100,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":468,"volume":2148,"transactions":9,"vwap":2146},"2025-07-15",18.7,18.61,18.616,-0.048,27800,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":72,"volume":2155,"transactions":9,"vwap":2153},"2025-07-14",18.82,18.577,18.664,-0.096,7700,{"date":2157,"open":2139,"high":2158,"low":2159,"close":2158,"change":1900,"percent_change":478,"volume":1607,"transactions":9,"vwap":2158},"2025-07-11",18.76,18.6,{"date":2161,"open":2158,"high":2158,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-10",18.737,-0.088,-0.47,900,{"date":2167,"open":2131,"high":2168,"low":2131,"close":2168,"change":2169,"percent_change":2170,"volume":1004,"transactions":9,"vwap":2168},"2025-07-09",18.825,0.234,1.26,{"date":2172,"open":2159,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":337,"volume":2177,"transactions":9,"vwap":2175},"2025-07-08",18.655,18.56,18.591,-0.079,33100,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1126,"volume":2115,"transactions":9,"vwap":2182},"2025-07-07",18.73,18.64,18.67,-0.091,{"date":2185,"open":2137,"high":2125,"low":2137,"close":2186,"change":2187,"percent_change":1706,"volume":1405,"transactions":9,"vwap":2186},"2025-07-03",18.761,0.236,{"date":2189,"open":2174,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":314,"volume":1274,"transactions":9,"vwap":2192},"2025-07-02",18.58,18.51,18.525,-0.055,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2190,"change":2198,"percent_change":106,"volume":2199,"transactions":9,"vwap":2190},"2025-07-01",18.53,18.65,0.044,9400,{"date":2201,"open":2137,"high":2137,"low":2202,"close":2203,"change":2204,"percent_change":2042,"volume":1344,"transactions":9,"vwap":2203},"2025-06-30",18.41,18.536,0.185,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":111,"volume":858,"transactions":9,"vwap":2209},"2025-06-27",18.5,18.28,18.351,-0.032,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2214,"change":2215,"percent_change":58,"volume":2155,"transactions":9,"vwap":2214},"2025-06-26",18.33,18.383,0.083,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":629,"volume":2222,"transactions":9,"vwap":2219},"2025-06-25",18.29,18.3,18.207,-0.022,5800,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":1419,"percent_change":95,"volume":1466,"transactions":9,"vwap":2227},"2025-06-24",18.145,18.35,18.322,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1756,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-23",18.75,18.14,18.229,-0.66,4800,{"date":2236,"open":2237,"high":2238,"low":2226,"close":2226,"change":1826,"percent_change":415,"volume":1646,"transactions":9,"vwap":2226},"2025-06-20",18.415,18.432,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2199,"transactions":9,"vwap":2244},"2025-06-18",18.42,18.46,18.38,18.418,0.051,0.28,{"date":2248,"open":2226,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1523,"transactions":9,"vwap":2251},"2025-06-17",18.37,18.24,18.367,0.268,1.48,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":88,"volume":2222,"transactions":9,"vwap":2258},"2025-06-16",18.18,17.992,18.099001,0.039,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2099,"percent_change":2266,"volume":1615,"transactions":9,"vwap":2265},"2025-06-13",18.07,18.08,17.97,18.059999,0.69,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2056,"volume":1895,"transactions":9,"vwap":2271},"2025-06-12",17.845,17.99,17.936,0.076,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1750,"transactions":9,"vwap":2278},"2025-06-11",17.815,17.87,17.81,17.86,0.139,0.78,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1831,"volume":1799,"transactions":9,"vwap":2286},"2025-06-10",17.7,17.744,17.66,17.721,0.144,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":477,"percent_change":2293,"volume":1179,"transactions":9,"vwap":2292},"2025-06-09",17.52,17.62,17.577,0.17,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1635,"volume":2234,"transactions":9,"vwap":2299},"2025-06-06",17.498,17.61,17.49,17.547,0.172,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1461,"transactions":9,"vwap":2306},"2025-06-05",17.46,17.54,17.338,17.375,-0.147,-0.84,{"date":2310,"open":2311,"high":2312,"low":2298,"close":2313,"change":1977,"percent_change":857,"volume":1517,"transactions":9,"vwap":2313},"2025-06-04",17.5,17.58,17.522,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":23,"volume":1248,"transactions":9,"vwap":2317},"2025-06-03",17.43,17.55,0.208,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":1582,"volume":1466,"transactions":9,"vwap":2322},"2025-06-02",17.19,17.342,17.14,-0.061,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":461,"percent_change":385,"volume":2331,"transactions":9,"vwap":2330},"2025-05-30",17.34,17.459,17.16,17.403,35200,{"date":2333,"open":2334,"high":2335,"low":2327,"close":2336,"change":2337,"percent_change":2246,"volume":1740,"transactions":9,"vwap":2336},"2025-05-29",17.341,17.45,17.393,0.048,{"date":2339,"open":2340,"high":2335,"low":2341,"close":2341,"change":989,"percent_change":461,"volume":2342,"transactions":9,"vwap":2341},"2025-05-28",17.361,17.345,17300,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-27",17.23,17.42,17.343,0.447,2.65,6700,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1145,"volume":2350,"transactions":9,"vwap":2355},"2025-05-23",16.7,16.969,16.896,-0.174,{"date":2358,"open":2359,"high":2321,"low":2360,"close":2361,"change":2362,"percent_change":95,"volume":1867,"transactions":9,"vwap":2361},"2025-05-22",16.955,16.92,17.07,0.086,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":845,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-21",17.26,17.28,16.95,16.984,-2.78,10500,{"date":2372,"open":2311,"high":2373,"low":2374,"close":2375,"change":1876,"percent_change":2376,"volume":1301,"transactions":9,"vwap":2375},"2025-05-20",17.53,17.435,17.469,-1.03,{"date":2378,"open":2379,"high":2283,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-19",17.56,17.51,17.651,-0.104,-0.59,12600,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-16",17.71,17.755,0.217,1.24,800,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":120,"volume":1822,"transactions":9,"vwap":2396},"2025-05-15",17.3,17.6,17.538,0.157,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":1329,"percent_change":1011,"volume":2078,"transactions":9,"vwap":2402},"2025-05-14",17.439,17.37,17.381,{"date":2404,"open":2405,"high":2304,"low":2406,"close":2407,"change":2408,"percent_change":1540,"volume":1535,"transactions":9,"vwap":2407},"2025-05-13",17.415,17.4,17.417,0.028,{"date":2410,"open":2411,"high":2303,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-12",17.27,17.24,17.389,0.568,3.38,3200,{"date":2418,"open":2419,"high":2367,"low":2420,"close":2421,"change":2422,"percent_change":647,"volume":1641,"transactions":9,"vwap":2421},"2025-05-09",16.905,16.82,16.821,-0.066,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":524,"volume":2430,"transactions":9,"vwap":2428},"2025-05-08",16.885,17.049999,16.81,16.887,0.091,27500,{"date":2432,"open":2353,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":1921,"transactions":9,"vwap":2433},"2025-05-07",16.796,16.603,0.266,1.61,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":230,"percent_change":761,"volume":2443,"transactions":9,"vwap":2442},"2025-05-06",16.56,16.66,16.4,16.53,9000,{"date":2445,"open":2446,"high":2447,"low":2353,"close":2446,"change":737,"percent_change":2448,"volume":2443,"transactions":9,"vwap":2446},"2025-05-05",16.76,16.91,-0.48,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":111,"volume":2456,"transactions":9,"vwap":2454},"2025-05-02",16.88,16.96,16.84,16.841,-0.029,1900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2042,"volume":847,"transactions":9,"vwap":2461},"2025-05-01",16.875,17.040001,16.87,0.169,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2215,"percent_change":1315,"volume":2468,"transactions":9,"vwap":2466},"2025-04-30",16.48,16.701,16.29,12000,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":1641,"transactions":9,"vwap":2472},"2025-04-29",16.45,16.618,0.141,0.86,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":313,"percent_change":2448,"volume":1474,"transactions":9,"vwap":2480},"2025-04-28",16.59,16.6,16.32,16.477,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1309,"transactions":9,"vwap":2486},"2025-04-25",16.41,16.57,16.33,16.557,0.199,1.22,{"date":180,"open":2490,"high":2491,"low":176,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},16.07,16.38,16.358,0.288,1.79,13400]