[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMDX":3,"homepage-market-summary":27,"stock-historical-SMDX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMDX","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},"Intech S&P Small-Mid Cap Diversified Alpha ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5301,0.138462,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.1179,26.0714,0.0465,0.18,13,27.7138,21.42,2881.712252532,74.6,403,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.41,5869,2142128.063133,37.54,"2025-04-24",[181,184,191,198,205,212,222,229,237,243,250,256,265,270,278,284,291,297,304,309,316,321,326,332,338,344,349,356,361,368,377,384,391,398,405,412,422,429,436,441,447,455,462,469,476,482,489,494,500,506,513,519,526,532,537,543,549,555,562,569,576,584,590,595,600,604,612,616,623,628,633,636,640,646,651,656,661,666,670,675,680,685,689,694,701,706,710,715,720,724,729,734,739,744,748,753,758,763,768,773,779,783,787,791,795,800,807,814,819,824,829,834,838,843,848,852,856,860,865,870,876,881,886,891,896,901,906,911,917,921,925,930,936,941,946,950,954,959,964,969,973,980,989,994,999,1004,1009,1013,1018,1024,1029,1033,1036,1041,1046,1051,1058,1063,1066,1071,1074,1078,1082,1087,1092,1096,1100,1107,1112,1117,1123,1128,1133,1139,1144,1150,1155,1161,1166,1172,1177,1183,1189,1196,1201,1205,1208,1214,1218,1222,1228,1233,1240,1247,1254,1258,1262,1269,1274,1279,1283,1288,1293,1300,1306,1314,1322,1328,1333,1340,1346,1351,1356,1362,1365,1370,1374,1381,1389,1396,1403,1408,1417,1423,1430,1437,1443,1450,1459,1466,1474,1480,1484,1490,1497,1502,1507,1511,1515,1520,1527,1534,1540,1546,1552,1557,1562,1568,1575,1579,1583,1590,1595,1600,1604,1608,1612,1618,1621,1625,1628,1631,1636,1640,1643,1646,1651,1655,1658,1662,1664,1668,1672,1676,1682,1686,1690,1692,1697,1700,1702,1706,1709,1715,1720,1724,1729,1735,1742,1744,1750,1757,1763,1768,1773,1778,1784,1791,1796,1803,1808,1812,1816,1822,1827,1832,1838,1842,1845,1850,1854,1859,1863,1868,1870,1873,1878,1882,1887,1891,1896,1902,1907,1913,1917,1922,1925,1931,1940,1946,1951,1955,1959,1966,1971,1975,1979,1982,1987,1991,1995,2000,2005,2010,2017,2022,2027,2030,2037,2040,2045,2047,2050,2054,2061,2067,2074,2080,2084,2090,2096,2101,2108,2112,2119],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},11,26.1231,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.1248,0.48,51,7,26.0837,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":182,"vwap":197},"2026-10-02",25.9466,0.2935,1.14,15,25.9657,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":182,"vwap":204},"2026-10-01",25.6531,0.1982,0.78,12.633,25.4077,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":182,"vwap":211},"2026-09-30",25.4549,-0.0373,-0.15,26,25.4825,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",25.53,25.46,25.4922,-0.0279,-0.11,2036,22,25.4968,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":165,"volume":226,"transactions":227,"vwap":228},"2026-09-28",25.5201,-0.1786,24,14,25.5667,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",25.6987,0.1016,0.4,44,10,25.6411,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":227,"transactions":235,"vwap":242},"2026-09-24",25.5971,-0.0852,-0.33,25.5752,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":248,"vwap":249},"2026-09-23",25.6823,-0.235,-0.91,9,25.7628,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":227,"transactions":235,"vwap":255},"2026-09-22",25.9173,0.0532,0.21,25.9236,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.91,25.8641,0.0871,0.34,527,16,25.895,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":241,"volume":21,"transactions":182,"vwap":269},"2026-09-18",25.777,-0.0861,25.7209,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",25.8631,0.0943,0.37,25,12,25.9567,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":235,"transactions":248,"vwap":283},"2026-09-16",25.7688,-0.0482,-0.19,25.8706,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":248,"transactions":289,"vwap":290},"2026-09-15",25.817,-0.1474,-0.57,8,25.8625,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":235,"transactions":289,"vwap":296},"2026-09-14",25.9644,-0.2451,-0.94,26.0063,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":276,"vwap":303},"2026-09-11",26.2095,0.2244,0.86,12.176964,26.2193,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":295,"volume":182,"transactions":248,"vwap":308},"2026-09-10",25.9851,-0.2456,26.0471,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":21,"vwap":315},"2026-09-09",26.2307,-0.2557,-0.97,65,26.3406,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":93,"volume":21,"transactions":21,"vwap":320},"2026-09-08",26.4864,-0.2044,26.5649,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":233,"volume":182,"transactions":182,"vwap":325},"2026-09-04",26.6908,0.1065,26.5847,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":276,"transactions":276,"vwap":331},"2026-09-03",26.5843,0.1883,0.71,26.502,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":276,"transactions":182,"vwap":337},"2026-09-02",26.396,0.2127,0.81,26.3688,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":182,"transactions":182,"vwap":343},"2026-09-01",26.1833,-0.251,-0.95,26.2733,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":124,"volume":276,"transactions":182,"vwap":348},"2026-08-31",26.4343,-0.1532,26.4317,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":247,"volume":354,"transactions":227,"vwap":355},"2026-08-28",26.99,26.5875,-0.2442,1514,26.9877,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":143,"volume":227,"transactions":276,"vwap":360},"2026-08-27",26.8317,-0.0063,26.8142,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":196,"vwap":367},"2026-08-26",26.838,0.1037,0.39,15.111893,26.7821,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",26.68,26.7343,0.0024,0.01,283.828889,18,26.6813,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":196,"vwap":383},"2026-08-24",26.7319,-0.1887,-0.7,14.375404,26.7829,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":263,"vwap":390},"2026-08-21",26.9206,0.1548,0.58,95.427,26.9035,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":276,"vwap":397},"2026-08-20",26.7658,-0.3075,-1.14,73,26.9494,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":21,"vwap":404},"2026-08-19",27.0733,-0.1387,-0.51,13.439285,27.2767,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":235,"vwap":411},"2026-08-18",27.212,-0.4825,-1.74,20,27.3316,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",27.67,27.7099,27.6945,-0.0193,-0.07,1021.808343,17,27.6914,{"date":423,"open":424,"high":22,"low":424,"close":22,"change":425,"percent_change":426,"volume":427,"transactions":420,"vwap":428},"2026-08-14",27.66,0.1471,0.53,172.345791,27.6633,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":375,"vwap":435},"2026-08-13",27.5667,0.0963,0.35,15.899,27.5642,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":388,"volume":196,"transactions":21,"vwap":440},"2026-08-12",27.4704,0.1572,27.4579,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":276,"transactions":182,"vwap":446},"2026-08-11",27.3132,0.0639,0.23,27.36,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":196,"vwap":454},"2026-08-10",27.34,27.2493,-0.1975,-0.72,154,27.3393,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":182,"vwap":461},"2026-08-07",27.4468,0.3203,1.18,30,27.4572,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":196,"vwap":468},"2026-08-06",27.1265,-0.1499,-0.55,32.055045,27.2553,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":196,"vwap":475},"2026-08-05",27.2764,-0.1672,-0.61,69,27.4213,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":420,"transactions":182,"vwap":481},"2026-08-04",27.4436,0.525,1.95,27.192,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":182,"vwap":488},"2026-08-03",26.9186,0.3284,1.24,11.962519,26.7564,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":282,"volume":289,"transactions":189,"vwap":493},"2026-07-31",26.5902,-0.0516,26.6126,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":21,"transactions":289,"vwap":499},"2026-07-30",26.6418,0.2899,1.1,26.5392,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":210,"transactions":235,"vwap":505},"2026-07-29",26.3519,-0.4744,-1.77,26.5457,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":248,"vwap":512},"2026-07-28",26.8263,0.036,0.13,157,26.7433,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":235,"transactions":289,"vwap":518},"2026-07-27",26.7903,0.1223,0.46,26.8028,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":289,"vwap":525},"2026-07-24",26.668,0.0704,0.26,106,26.757,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":235,"transactions":235,"vwap":531},"2026-07-23",26.5976,-0.1163,-0.44,26.656,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":241,"volume":235,"transactions":289,"vwap":536},"2026-07-22",26.7139,-0.089,26.8179,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":420,"transactions":235,"vwap":542},"2026-07-21",26.8029,0.3536,1.34,26.7259,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":381,"volume":547,"transactions":235,"vwap":548},"2026-07-20",26.4493,-0.1855,96,26.8117,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":248,"transactions":289,"vwap":554},"2026-07-17",26.6348,-0.1409,-0.53,26.5762,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":274,"volume":560,"transactions":276,"vwap":561},"2026-07-16",26.89,26.7757,0.0983,1642,26.8879,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":248,"vwap":568},"2026-07-15",26.6774,0.0366,0.14,58,26.6832,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":248,"vwap":575},"2026-07-14",26.6408,0.0889,0.33,32,26.7458,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-13",26.5519,-0.1941,-0.73,28,5,26.7037,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",26.746,-0.003,-0.01,100,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":589,"transactions":9,"vwap":592},"2026-07-09",26.749,0.303,1.15,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":589,"transactions":9,"vwap":597},"2026-07-08",26.446,-0.223,-0.84,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":295,"volume":589,"transactions":9,"vwap":602},"2026-07-07",26.669,-0.253,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-06",26.94,26.92,26.922,0.176,0.66,500,{"date":613,"open":586,"high":586,"low":586,"close":586,"change":614,"percent_change":615,"volume":589,"transactions":9,"vwap":586},"2026-07-02",-0.132,-0.49,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-01",27.17,26.878,-0.303,-1.11,700,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":589,"transactions":9,"vwap":625},"2026-06-30",27.181,0.229,0.85,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":589,"transactions":9,"vwap":630},"2026-06-29",26.952,0.03,0.11,{"date":634,"open":608,"high":608,"low":608,"close":608,"change":635,"percent_change":274,"volume":589,"transactions":9,"vwap":608},"2026-06-26",0.099,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":627,"volume":589,"transactions":9,"vwap":638},"2026-06-25",26.823,0.227,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":173,"transactions":9,"vwap":643},"2026-06-24",26.61,26.596,0.149,0.56,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":589,"transactions":9,"vwap":648},"2026-06-23",26.447,-0.178,-0.67,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":589,"transactions":9,"vwap":653},"2026-06-22",26.625,0.112,0.42,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":589,"transactions":9,"vwap":658},"2026-06-18",26.513,0.265,1.01,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":589,"transactions":9,"vwap":663},"2026-06-17",26.248,-0.345,-1.3,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":209,"volume":589,"transactions":9,"vwap":668},"2026-06-16",26.593,-0.041,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":589,"transactions":9,"vwap":672},"2026-06-15",26.634,-0.026,-0.1,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":589,"transactions":9,"vwap":677},"2026-06-12",26.66,0.242,0.92,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":589,"transactions":9,"vwap":682},"2026-06-11",26.418,0.599,2.32,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":621,"volume":589,"transactions":9,"vwap":687},"2026-06-10",25.819,-0.291,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":589,"transactions":9,"vwap":691},"2026-06-09",26.11,0.234,0.9,{"date":695,"open":696,"high":691,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-08",26.09,25.876,0.077,0.3,1700,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":589,"transactions":9,"vwap":703},"2026-06-05",25.799,-0.373,-1.43,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":609,"percent_change":709,"volume":589,"transactions":9,"vwap":708},"2026-06-04",26.172,0.68,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":114,"volume":714,"transactions":9,"vwap":712},"2026-06-03",25.996,-0.084,0,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":714,"transactions":9,"vwap":717},"2026-06-02",26.08,0.166,0.64,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":143,"percent_change":723,"volume":589,"transactions":9,"vwap":722},"2026-06-01",25.914,-0.08,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":714,"transactions":9,"vwap":726},"2026-05-29",25.934,-0.096,-0.37,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":589,"transactions":9,"vwap":731},"2026-05-28",26.030001,-0.053,-0.2,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":589,"transactions":9,"vwap":736},"2026-05-27",26.083,-0.035,-0.13,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":589,"transactions":9,"vwap":741},"2026-05-26",26.118,0.388,1.51,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":202,"volume":589,"transactions":9,"vwap":746},"2026-05-22",25.73,0.198,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":589,"transactions":9,"vwap":750},"2026-05-21",25.532,0.061,0.24,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":589,"transactions":9,"vwap":755},"2026-05-20",25.471,0.49,1.96,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":589,"transactions":9,"vwap":760},"2026-05-19",24.981,-0.242,-0.96,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":589,"transactions":9,"vwap":765},"2026-05-18",25.223,0.064,0.25,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":589,"transactions":9,"vwap":770},"2026-05-15",25.159,-0.383,-1.5,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":756,"volume":778,"transactions":9,"vwap":776},"2026-05-14",25.51,25.542,0.125,300,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":723,"percent_change":782,"volume":714,"transactions":9,"vwap":781},"2026-05-13",25.417,-0.31,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":381,"volume":714,"transactions":9,"vwap":785},"2026-05-12",25.497,-0.18,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":381,"volume":589,"transactions":9,"vwap":789},"2026-05-11",25.677,-0.181,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":573,"volume":589,"transactions":9,"vwap":793},"2026-05-08",25.858,0.085,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":589,"transactions":9,"vwap":797},"2026-05-07",25.773,-0.369,-1.41,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":433,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-06",26.13,26.142,26.059999,1.36,7800,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-05",25.82,25.792,0.323,1.27,400,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":589,"transactions":9,"vwap":816},"2026-05-04",25.469,-0.232,-0.9,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":589,"transactions":9,"vwap":821},"2026-05-01",25.701,0.05,0.19,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":589,"transactions":9,"vwap":826},"2026-04-30",25.651,0.422,1.67,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":589,"transactions":9,"vwap":831},"2026-04-29",25.229,-0.198,-0.78,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":733,"percent_change":833,"volume":700,"transactions":9,"vwap":837},"2026-04-28",25.405,25.427,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":589,"transactions":9,"vwap":840},"2026-04-27",25.627,0.023,0.09,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":589,"transactions":9,"vwap":845},"2026-04-24",25.604,0.043,0.17,{"date":849,"open":214,"high":850,"low":214,"close":850,"change":851,"percent_change":738,"volume":813,"transactions":9,"vwap":850},"2026-04-23",25.561,-0.032,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":723,"volume":589,"transactions":9,"vwap":854},"2026-04-22",25.593,-0.021,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":452,"volume":589,"transactions":9,"vwap":858},"2026-04-21",25.614,-0.185,{"date":861,"open":862,"high":703,"low":862,"close":703,"change":863,"percent_change":261,"volume":864,"transactions":9,"vwap":703},"2026-04-20",25.7,0.087,200,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":589,"transactions":9,"vwap":867},"2026-04-17",25.712,0.548,2.18,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":589,"transactions":9,"vwap":873},"2026-04-16",25.14,25.164,0.031,0.12,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":589,"transactions":9,"vwap":878},"2026-04-15",25.133,-0.095,-0.38,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":589,"transactions":9,"vwap":883},"2026-04-14",25.228,0.168,0.67,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":589,"transactions":9,"vwap":888},"2026-04-13",25.059999,0.253,1.02,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":589,"transactions":9,"vwap":893},"2026-04-10",24.807,-0.108,-0.43,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":589,"transactions":9,"vwap":898},"2026-04-09",24.915,0.203,0.82,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":589,"transactions":9,"vwap":903},"2026-04-08",24.712,0.79,3.3,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":752,"volume":864,"transactions":9,"vwap":909},"2026-04-07",23.88,23.922,0.058,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":426,"volume":611,"transactions":9,"vwap":914},"2026-04-06",23.76,23.864,23.74,0.126,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":733,"volume":589,"transactions":9,"vwap":919},"2026-04-02",23.738,-0.048,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":767,"percent_change":924,"volume":589,"transactions":9,"vwap":923},"2026-04-01",23.786,1.06,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":589,"transactions":9,"vwap":927},"2026-03-31",23.536,0.634,2.77,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":452,"volume":778,"transactions":9,"vwap":934},"2026-03-30",23.1,23.135,22.902,-0.167,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":589,"transactions":9,"vwap":938},"2026-03-27",23.069,-0.372,-1.59,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":589,"transactions":9,"vwap":943},"2026-03-26",23.441,-0.386,-1.62,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":172,"volume":589,"transactions":9,"vwap":948},"2026-03-25",23.827,0.237,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":330,"volume":589,"transactions":9,"vwap":952},"2026-03-24",23.59,0.167,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":589,"transactions":9,"vwap":956},"2026-03-23",23.423,0.479,2.09,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":589,"transactions":9,"vwap":961},"2026-03-20",22.944,-0.509,-2.17,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":589,"transactions":9,"vwap":966},"2026-03-19",23.453,0.088,0.38,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":247,"volume":589,"transactions":9,"vwap":971},"2026-03-18",23.365,-0.215,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":813,"transactions":9,"vwap":977},"2026-03-17",23.65,23.56,23.58,0.142,0.61,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-16",23.49,23.52,23.39,23.438,0.185,0.8,1500,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":589,"transactions":9,"vwap":991},"2026-03-13",23.253,-0.007,-0.03,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":589,"transactions":9,"vwap":996},"2026-03-12",23.26,-0.463,-1.95,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":589,"transactions":9,"vwap":1001},"2026-03-11",23.723,-0.034,-0.14,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":589,"transactions":9,"vwap":1006},"2026-03-10",23.757,-0.123,-0.52,{"date":1010,"open":908,"high":908,"low":908,"close":908,"change":1011,"percent_change":1012,"volume":589,"transactions":9,"vwap":908},"2026-03-09",0.171,0.72,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":589,"transactions":9,"vwap":1015},"2026-03-06",23.709,-0.569,-2.34,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":778,"transactions":9,"vwap":1021},"2026-03-05",24.33,24.278,-0.384,-1.56,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":589,"transactions":9,"vwap":1026},"2026-03-04",24.662,0.072,0.29,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":64,"volume":589,"transactions":9,"vwap":1031},"2026-03-03",24.59,-0.321,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":254,"percent_change":627,"volume":589,"transactions":9,"vwap":1035},"2026-03-02",24.911,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":589,"transactions":9,"vwap":1038},"2026-02-27",24.701,-0.344,-1.37,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":589,"transactions":9,"vwap":1043},"2026-02-26",25.045,0.108,0.43,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":589,"transactions":9,"vwap":1048},"2026-02-25",24.937,0.155,0.63,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-02-24",24.72,24.782,0.272,1.11,1200,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":589,"transactions":9,"vwap":1060},"2026-02-23",24.51,-0.514,-2.05,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":967,"percent_change":433,"volume":589,"transactions":9,"vwap":1065},"2026-02-20",25.024,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":589,"transactions":9,"vwap":1068},"2026-02-19",24.936,-0.064,-0.26,{"date":1072,"open":275,"high":275,"low":275,"close":275,"change":1073,"percent_change":756,"volume":589,"transactions":9,"vwap":275},"2026-02-18",0.123,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":767,"volume":589,"transactions":9,"vwap":1076},"2026-02-17",24.877,0.063,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1012,"volume":589,"transactions":9,"vwap":1080},"2026-02-13",24.814,0.178,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":589,"transactions":9,"vwap":1084},"2026-02-12",24.636,-0.312,-1.25,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":589,"transactions":9,"vwap":1089},"2026-02-11",24.948,-0.068,-0.27,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":218,"volume":589,"transactions":9,"vwap":1094},"2026-02-10",25.016001,-0.027,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":119,"volume":589,"transactions":9,"vwap":1098},"2026-02-09",25.042999,-0.029,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":813,"transactions":9,"vwap":1103},"2026-02-06",25.040001,25.072001,25.028999,0.776,3.19,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":589,"transactions":9,"vwap":1109},"2026-02-05",24.296,-0.136,-0.56,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":445,"percent_change":1116,"volume":611,"transactions":9,"vwap":1115},"2026-02-04",24.504,24.432,0.95,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":622,"transactions":9,"vwap":1120},"2026-02-03",24.22,24.202,0.068,0.28,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":589,"transactions":9,"vwap":1125},"2026-02-02",24.134,0.291,1.22,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":553,"volume":611,"transactions":9,"vwap":1131},"2026-01-30",23.77,23.843,-0.126,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":864,"transactions":9,"vwap":1136},"2026-01-29",23.75,23.969,0.074,0.31,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":851,"percent_change":738,"volume":611,"transactions":9,"vwap":1143},"2026-01-28",23.9,23.91,23.895,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":589,"transactions":9,"vwap":1147},"2026-01-27",23.89,23.927,0.015,0.06,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":566,"volume":864,"transactions":9,"vwap":1153},"2026-01-26",23.92,23.912,0.034,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":589,"transactions":9,"vwap":1158},"2026-01-23",23.96,23.878,-0.304,-1.26,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":589,"transactions":9,"vwap":1163},"2026-01-22",24.182,-0.039,-0.16,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":864,"transactions":9,"vwap":1169},"2026-01-21",24.3,24.221,0.499,2.1,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":589,"transactions":9,"vwap":1174},"2026-01-20",23.722,-0.325,-1.35,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":611,"transactions":9,"vwap":1180},"2026-01-16",24.094999,24.047001,-0.083,-0.34,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":589,"transactions":9,"vwap":1186},"2026-01-15",24.21,24.13,0.336,1.41,{"date":1190,"open":1191,"high":1141,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-14",23.84,23.794,0.019,0.08,2100,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":589,"transactions":9,"vwap":1198},"2026-01-13",23.775,0.024,0.1,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":875,"volume":589,"transactions":9,"vwap":1203},"2026-01-12",23.751,0.029,{"date":1206,"open":1174,"high":1174,"low":1174,"close":1174,"change":1207,"percent_change":645,"volume":589,"transactions":9,"vwap":1174},"2026-01-09",0.131,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1122,"volume":1213,"transactions":9,"vwap":1211},"2026-01-08",23.616,23.591,0.067,1100,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":93,"volume":589,"transactions":9,"vwap":1216},"2026-01-07",23.524,-0.182,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1188,"volume":589,"transactions":9,"vwap":1220},"2026-01-06",23.706,0.329,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":778,"transactions":9,"vwap":1225},"2026-01-05",23.2,23.377,0.247,1.07,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":459,"volume":813,"transactions":9,"vwap":1231},"2026-01-02",23.030001,23.13,0.27,{"date":1234,"open":1230,"high":1235,"low":1236,"close":1237,"change":160,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2025-12-31",23.065001,22.85,22.86,-1.08,4600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":674,"percent_change":895,"volume":1246,"transactions":9,"vwap":1245},"2025-12-30",23.19,23.195,23.084999,23.11,7700,{"date":1248,"open":1224,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":104,"volume":1253,"transactions":9,"vwap":1251},"2025-12-29",23.3,23.17,23.21,-0.113,6500,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":993,"volume":589,"transactions":9,"vwap":1256},"2025-12-26",23.323,-0.008,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":20,"volume":589,"transactions":9,"vwap":1260},"2025-12-24",23.331,0.041,{"date":1263,"open":1249,"high":1264,"low":1265,"close":1266,"change":733,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-12-23",23.32,23.28,23.29,-0.85,6000,{"date":1270,"open":1271,"high":1272,"low":1271,"close":982,"change":823,"percent_change":900,"volume":1273,"transactions":9,"vwap":982},"2025-12-22",23.42,23.57,7400,{"date":1275,"open":1276,"high":1271,"low":1276,"close":1249,"change":847,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1249},"2025-12-19",23.24,0.73,23100,{"date":1280,"open":1265,"high":1271,"low":1281,"close":1231,"change":1200,"percent_change":1045,"volume":1282,"transactions":9,"vwap":1231},"2025-12-18",23.049999,12500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1230,"change":674,"percent_change":895,"volume":1287,"transactions":9,"vwap":1230},"2025-12-17",23.33,23,8700,{"date":1289,"open":1290,"high":1291,"low":1230,"close":1231,"change":674,"percent_change":895,"volume":1292,"transactions":9,"vwap":1231},"2025-12-16",23.18,23.25,17600,{"date":1294,"open":1295,"high":1295,"low":1251,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-12-15",23.355,23.23,-0.04,-0.17,13300,{"date":1301,"open":1272,"high":1272,"low":1302,"close":1303,"change":114,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-12",23.22,23.27,-1.36,10900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":952,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":952},"2025-12-11",23.495,23.62,23.47,0.22,0.94,12400,{"date":1315,"open":1316,"high":1317,"low":1281,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-10",23.059999,23.44,23.37,0.416,1.81,13500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":714,"percent_change":714,"volume":1327,"transactions":9,"vwap":1326},"2025-12-09",22.995,23.15,22.954,19100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1326,"change":674,"percent_change":895,"volume":1332,"transactions":9,"vwap":1326},"2025-12-08",23.09,22.94,12600,{"date":1334,"open":1335,"high":1224,"low":1336,"close":1337,"change":1338,"percent_change":1149,"volume":1339,"transactions":9,"vwap":1337},"2025-12-05",23.127,23.040001,23.054001,0.014,9400,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1336,"change":373,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2025-12-04",22.982,23.14,0.04,12700,{"date":1347,"open":1348,"high":1336,"low":1349,"close":1230,"change":566,"percent_change":979,"volume":1350,"transactions":9,"vwap":1230},"2025-12-03",22.845,22.81,13800,{"date":1352,"open":1331,"high":1353,"low":1354,"close":1354,"change":993,"percent_change":738,"volume":1355,"transactions":9,"vwap":1354},"2025-12-02",22.98,22.89,15000,{"date":1357,"open":1358,"high":1231,"low":1358,"close":1359,"change":1360,"percent_change":148,"volume":1361,"transactions":9,"vwap":1359},"2025-12-01",22.84,22.92,-0.081,14800,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":874,"percent_change":510,"volume":589,"transactions":9,"vwap":1364},"2025-11-28",23.00099945,{"date":1366,"open":1367,"high":1231,"low":1367,"close":1368,"change":875,"percent_change":426,"volume":1369,"transactions":9,"vwap":1368},"2025-11-26",22.95,22.97,8500,{"date":1371,"open":1372,"high":1368,"low":1372,"close":1236,"change":645,"percent_change":1373,"volume":1350,"transactions":9,"vwap":1236},"2025-11-25",22.63,2.51,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1232,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-11-24",22.049999,22.37,22.29,1.23,15900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-21",21.57,22.18,22.02,0.59,2.75,18400,{"date":1390,"open":1391,"high":1392,"low":23,"close":1393,"change":148,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-20",22.041,22.16,21.43,-1.61,20100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":822,"percent_change":445,"volume":1402,"transactions":9,"vwap":1401},"2025-11-19",21.83,21.94,21.7,21.78,25900,{"date":1404,"open":1405,"high":1398,"low":1383,"close":1406,"change":1149,"percent_change":1122,"volume":1407,"transactions":9,"vwap":1406},"2025-11-18",21.6,21.73,9200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-11-17",22.09,22.11,21.63,21.67,-0.41,-1.86,11000,{"date":1418,"open":1385,"high":1419,"low":1385,"close":1420,"change":1421,"percent_change":1091,"volume":1422,"transactions":9,"vwap":1420},"2025-11-14",22.23,22.08,-0.06,15800,{"date":1424,"open":1425,"high":1426,"low":1410,"close":1427,"change":895,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-13",22.47,22.51,22.14,-1.91,8800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":842,"percent_change":233,"volume":1436,"transactions":9,"vwap":1435},"2025-11-12",22.71,22.74,22.56,22.57,16600,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":822,"percent_change":1311,"volume":1442,"transactions":9,"vwap":1441},"2025-11-11",22.41,22.52,22.48,10600,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":885,"volume":1449,"transactions":9,"vwap":1447},"2025-11-10",22.3,22.54,22.43,0.15,16500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-11-07",22.040001,22.32,21.98,22.28,0.144,0.65,11100,{"date":1460,"open":1378,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-06",22.34,22.136,-0.224,-1,8900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":752,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-05",22.21,22.46,22.2,22.36,1.08,16100,{"date":1475,"open":1427,"high":1419,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-04",22.12,-0.134,-0.6,12900,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1165,"volume":589,"transactions":9,"vwap":1482},"2025-11-03",22.254,-0.036,{"date":1485,"open":1486,"high":1487,"low":1392,"close":1378,"change":1488,"percent_change":842,"volume":1489,"transactions":9,"vwap":1378},"2025-10-31",22.25,22.35,0.02,18800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":728,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-30",22.55,22.61,22.27,-1.63,9900,{"date":1498,"open":1359,"high":1499,"low":1492,"close":1500,"change":790,"percent_change":79,"volume":1501,"transactions":9,"vwap":1500},"2025-10-29",22.93,22.64,8100,{"date":1503,"open":1504,"high":1499,"low":1504,"close":1505,"change":1506,"percent_change":165,"volume":1273,"transactions":9,"vwap":1505},"2025-10-28",22.8,22.821,-0.159,{"date":1508,"open":1509,"high":1286,"low":1509,"close":1353,"change":822,"percent_change":1311,"volume":1510,"transactions":9,"vwap":1353},"2025-10-27",22.96,7000,{"date":1512,"open":1513,"high":1509,"low":1499,"close":1499,"change":566,"percent_change":979,"volume":1514,"transactions":9,"vwap":1499},"2025-10-24",22.945,4200,{"date":1516,"open":1517,"high":1237,"low":1517,"close":1518,"change":261,"percent_change":743,"volume":1519,"transactions":9,"vwap":1518},"2025-10-23",22.62,22.79,17400,{"date":1521,"open":1426,"high":1426,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-22",22.44,22.45,-0.248,-1.09,5500,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1273,"transactions":9,"vwap":1531},"2025-10-21",22.66,22.72,22.698,0.118,0.52,{"date":1535,"open":1536,"high":1517,"low":1537,"close":1538,"change":767,"percent_change":1539,"volume":1313,"transactions":9,"vwap":1538},"2025-10-20",22.53,22.49,22.58,1.12,{"date":1541,"open":1542,"high":1471,"low":1543,"close":1544,"change":1344,"percent_change":20,"volume":1545,"transactions":9,"vwap":1544},"2025-10-17",22.299,22.22,22.33,14700,{"date":1547,"open":1548,"high":1548,"low":1419,"close":1378,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1378},"2025-10-16",22.65,-0.28,-1.24,14600,{"date":1553,"open":1554,"high":1433,"low":1440,"close":1435,"change":1200,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1435},"2025-10-15",22.73,0.45,13700,{"date":1558,"open":1559,"high":1434,"low":1559,"close":1425,"change":1122,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1425},"2025-10-14",22.07,1.26,19000,{"date":1563,"open":1564,"high":1543,"low":1564,"close":1565,"change":517,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-13",21.88,22.19,2.12,7500,{"date":1569,"open":1570,"high":1439,"low":1571,"close":1406,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1406},"2025-10-10",22.31,21.72,-0.611,-2.73,25500,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1238,"volume":589,"transactions":9,"vwap":1577},"2025-10-09",22.341,-0.245,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1116,"volume":589,"transactions":9,"vwap":1581},"2025-10-08",22.586,0.212,{"date":1584,"open":1536,"high":1585,"low":1461,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-10-07",22.555,22.374,-0.276,-1.22,2400,{"date":1591,"open":1592,"high":1593,"low":1548,"close":1548,"change":1297,"percent_change":786,"volume":1594,"transactions":9,"vwap":1548},"2025-10-06",22.68,22.825,15700,{"date":1596,"open":1597,"high":1598,"low":1592,"close":1599,"change":373,"percent_change":1344,"volume":1449,"transactions":9,"vwap":1599},"2025-10-03",22.83,22.87,22.69,{"date":1601,"open":1602,"high":1599,"low":1602,"close":1592,"change":714,"percent_change":714,"volume":1603,"transactions":9,"vwap":1592},"2025-10-02",22.6,11200,{"date":1605,"open":1606,"high":1530,"low":1606,"close":1592,"change":822,"percent_change":1311,"volume":1607,"transactions":9,"vwap":1592},"2025-10-01",22.67,7200,{"date":1609,"open":1434,"high":1500,"low":1434,"close":1372,"change":1610,"percent_change":1232,"volume":1611,"transactions":9,"vwap":1372},"2025-09-30",0.062,7900,{"date":1613,"open":1614,"high":1614,"low":1536,"close":1615,"change":1616,"percent_change":1414,"volume":1617,"transactions":9,"vwap":1615},"2025-09-29",22.82,22.568,-0.092,10200,{"date":1619,"open":1602,"high":1606,"low":1440,"close":1529,"change":752,"percent_change":1227,"volume":1620,"transactions":9,"vwap":1529},"2025-09-26",10100,{"date":1622,"open":1623,"high":1523,"low":1439,"close":1623,"change":209,"percent_change":51,"volume":1624,"transactions":9,"vwap":1623},"2025-09-25",22.42,11300,{"date":1626,"open":1627,"high":1518,"low":1435,"close":1435,"change":1165,"percent_change":381,"volume":1617,"transactions":9,"vwap":1435},"2025-09-24",22.78,{"date":1629,"open":1353,"high":1630,"low":1554,"close":1554,"change":1297,"percent_change":786,"volume":1332,"transactions":9,"vwap":1554},"2025-09-23",23.02,{"date":1632,"open":1633,"high":1349,"low":1633,"close":1634,"change":1194,"percent_change":433,"volume":1635,"transactions":9,"vwap":1634},"2025-09-22",22.575,22.77,11900,{"date":1637,"open":1627,"high":1518,"low":1372,"close":1599,"change":733,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1599},"2025-09-19",-0.87,16900,{"date":1641,"open":1349,"high":1359,"low":1432,"close":1354,"change":274,"percent_change":1642,"volume":1611,"transactions":9,"vwap":1354},"2025-09-18",1.64,{"date":1644,"open":1606,"high":1509,"low":1425,"close":1440,"change":588,"percent_change":1297,"volume":1645,"transactions":9,"vwap":1440},"2025-09-17",6900,{"date":1647,"open":1537,"high":1434,"low":1425,"close":1536,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1536},"2025-09-16",-0.102,-0.45,5100,{"date":1652,"open":1349,"high":1349,"low":1493,"close":1653,"change":1257,"percent_change":1297,"volume":1654,"transactions":9,"vwap":1653},"2025-09-15",22.632,7600,{"date":1656,"open":1634,"high":1634,"low":1500,"close":1500,"change":1091,"percent_change":1657,"volume":1299,"transactions":9,"vwap":1500},"2025-09-12",-1.18,{"date":1659,"open":1606,"high":1359,"low":1606,"close":1660,"change":233,"percent_change":1661,"volume":1458,"transactions":9,"vwap":1660},"2025-09-11",22.91,1.78,{"date":1663,"open":1372,"high":1529,"low":1522,"close":1426,"change":588,"percent_change":1297,"volume":1458,"transactions":9,"vwap":1426},"2025-09-10",{"date":1665,"open":1666,"high":1666,"low":1425,"close":1440,"change":1506,"percent_change":381,"volume":1667,"transactions":9,"vwap":1440},"2025-09-09",22.59,11700,{"date":1669,"open":1529,"high":1599,"low":1493,"close":1670,"change":1193,"percent_change":1194,"volume":1671,"transactions":9,"vwap":1670},"2025-09-08",22.679,13900,{"date":1673,"open":1674,"high":1674,"low":1426,"close":1529,"change":714,"percent_change":714,"volume":1675,"transactions":9,"vwap":1529},"2025-09-05",22.755,18200,{"date":1677,"open":1678,"high":1529,"low":1679,"close":1529,"change":1680,"percent_change":1681,"volume":1489,"transactions":9,"vwap":1529},"2025-09-04",22.4,22.39,0.384,1.72,{"date":1683,"open":1453,"high":1461,"low":1470,"close":1684,"change":1685,"percent_change":733,"volume":1603,"transactions":9,"vwap":1684},"2025-09-03",22.276,-0.044,{"date":1687,"open":1688,"high":1440,"low":1688,"close":1453,"change":723,"percent_change":1689,"volume":1650,"transactions":9,"vwap":1453},"2025-09-02",22.125,-0.36,{"date":1691,"open":1439,"high":1469,"low":1453,"close":1678,"change":218,"percent_change":615,"volume":1305,"transactions":9,"vwap":1678},"2025-08-29",{"date":1693,"open":1694,"high":1695,"low":1439,"close":1426,"change":588,"percent_change":1297,"volume":1696,"transactions":9,"vwap":1426},"2025-08-28",22.5,22.535,5800,{"date":1698,"open":1441,"high":1538,"low":1699,"close":1440,"change":510,"percent_change":388,"volume":1501,"transactions":9,"vwap":1440},"2025-08-27",22.455,{"date":1701,"open":1678,"high":1441,"low":1377,"close":1679,"change":842,"percent_change":233,"volume":1268,"transactions":9,"vwap":1679},"2025-08-26",{"date":1703,"open":1237,"high":1237,"low":1445,"close":1445,"change":119,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1445},"2025-08-25",-0.54,7100,{"date":1707,"open":1454,"high":1694,"low":1454,"close":1623,"change":1708,"percent_change":1387,"volume":1246,"transactions":9,"vwap":1623},"2025-08-22",0.6,{"date":1710,"open":1711,"high":1712,"low":1571,"close":1713,"change":714,"percent_change":714,"volume":1714,"transactions":9,"vwap":1713},"2025-08-21",21.79,21.87,21.82,13100,{"date":1716,"open":1717,"high":1718,"low":1406,"close":1713,"change":1090,"percent_change":782,"volume":1719,"transactions":9,"vwap":1713},"2025-08-20",21.77,21.84,10300,{"date":1721,"open":1376,"high":1411,"low":1718,"close":1722,"change":714,"percent_change":714,"volume":1723,"transactions":9,"vwap":1722},"2025-08-19",21.888,14000,{"date":1725,"open":1564,"high":1726,"low":1727,"close":1722,"change":1121,"percent_change":1138,"volume":1728,"transactions":9,"vwap":1722},"2025-08-18",21.9,21.821,10700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1713,"change":674,"percent_change":1734,"volume":1345,"transactions":9,"vwap":1713},"2025-08-15",21.91,22.295,21.81,-0.46,{"date":1736,"open":1737,"high":1452,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1479,"transactions":9,"vwap":1739},"2025-08-14",21.975,21.805,21.92,-0.29,-1.31,{"date":1743,"open":220,"high":1468,"low":1399,"close":1468,"change":823,"percent_change":301,"volume":1458,"transactions":9,"vwap":1468},"2025-08-13",{"date":1745,"open":1746,"high":1385,"low":1747,"close":1385,"change":330,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1385},"2025-08-12",21.62,21.61,3.33,11800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1091,"volume":1594,"transactions":9,"vwap":1755},"2025-08-11",21.36,21.4,21.28,21.31,-0.058,{"date":1758,"open":1759,"high":1760,"low":1752,"close":1761,"change":1762,"percent_change":20,"volume":1458,"transactions":9,"vwap":1761},"2025-08-08",21.39,21.51,21.368,0.038,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1421,"percent_change":1549,"volume":1355,"transactions":9,"vwap":1767},"2025-08-07",21.48,21.26,21.33,{"date":1769,"open":1767,"high":1770,"low":1771,"close":1759,"change":70,"percent_change":573,"volume":1772,"transactions":9,"vwap":1759},"2025-08-06",21.45,21.325,10800,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":993,"percent_change":1003,"volume":1617,"transactions":9,"vwap":1777},"2025-08-05",21.2,21.34,21.32,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":699,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-04",21.22,21.35,1.43,16000,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":148,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-08-01",20.86,21.059999,21.049999,-1.64,19900,{"date":1792,"open":1747,"high":1747,"low":1793,"close":1753,"change":1794,"percent_change":1550,"volume":1795,"transactions":9,"vwap":1753},"2025-07-31",21.38,-0.269,3400,{"date":1797,"open":1798,"high":1712,"low":1799,"close":1800,"change":1801,"percent_change":615,"volume":1802,"transactions":9,"vwap":1800},"2025-07-30",21.86,21.58,21.669,-0.106,5700,{"date":1804,"open":1805,"high":1711,"low":1805,"close":1806,"change":1807,"percent_change":99,"volume":1650,"transactions":9,"vwap":1806},"2025-07-29",21.685,21.775,-0.065,{"date":1809,"open":1733,"high":1810,"low":1717,"close":1718,"change":1297,"percent_change":786,"volume":1811,"transactions":9,"vwap":1718},"2025-07-28",21.93,14200,{"date":1813,"open":1747,"high":1564,"low":1405,"close":1564,"change":261,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1564},"2025-07-25",1.58,14100,{"date":1817,"open":1400,"high":1818,"low":1819,"close":1819,"change":1740,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-24",22.38,21.54,-1.33,15600,{"date":1823,"open":1824,"high":1718,"low":1824,"close":1398,"change":523,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1398},"2025-07-23",21.8,1.21,14900,{"date":1828,"open":1829,"high":1413,"low":1765,"close":1383,"change":1830,"percent_change":660,"volume":1831,"transactions":9,"vwap":1383},"2025-07-22",21.49,0.215,12300,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":622,"transactions":9,"vwap":1835},"2025-07-21",21.46,21.355,-0.085,-0.4,{"date":1839,"open":1819,"high":1405,"low":1840,"close":1841,"change":1421,"percent_change":1549,"volume":1551,"transactions":9,"vwap":1841},"2025-07-18",21.41,21.44,{"date":1843,"open":1840,"high":1400,"low":1840,"close":1844,"change":1200,"percent_change":71,"volume":1355,"transactions":9,"vwap":1844},"2025-07-17",21.5,{"date":1846,"open":1780,"high":1753,"low":1847,"close":1753,"change":752,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1753},"2025-07-16",21.01,1.13,16400,{"date":1851,"open":1829,"high":1852,"low":1853,"close":1853,"change":1837,"percent_change":1415,"volume":1422,"transactions":9,"vwap":1853},"2025-07-15",21.52,21.16,{"date":1855,"open":1819,"high":1398,"low":1856,"close":1857,"change":510,"percent_change":979,"volume":1858,"transactions":9,"vwap":1857},"2025-07-14",21.53,21.56,15100,{"date":1860,"open":1765,"high":1844,"low":23,"close":1393,"change":1861,"percent_change":1862,"volume":1556,"transactions":9,"vwap":1393},"2025-07-11",-0.42,-1.92,{"date":1864,"open":1857,"high":1865,"low":1857,"close":1865,"change":1866,"percent_change":1867,"volume":1723,"transactions":9,"vwap":1865},"2025-07-10",21.85,0.36,1.68,{"date":1869,"open":1753,"high":1829,"low":1752,"close":1829,"change":1200,"percent_change":71,"volume":1783,"transactions":9,"vwap":1829},"2025-07-09",{"date":1871,"open":1393,"high":1856,"low":1793,"close":1759,"change":1488,"percent_change":842,"volume":1872,"transactions":9,"vwap":1759},"2025-07-08",16300,{"date":1874,"open":1405,"high":1405,"low":1754,"close":1875,"change":1876,"percent_change":1877,"volume":1519,"transactions":9,"vwap":1875},"2025-07-07",21.37,-0.213,-0.99,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1073,"percent_change":1881,"volume":589,"transactions":9,"vwap":1880},"2025-07-03",21.583,0.57,{"date":1883,"open":1781,"high":1884,"low":1776,"close":1834,"change":823,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1834},"2025-07-02",21.645,0.89,14300,{"date":1888,"open":1755,"high":1777,"low":1766,"close":1889,"change":1890,"percent_change":1312,"volume":1611,"transactions":9,"vwap":1889},"2025-07-01",21.27,0.199,{"date":1892,"open":1788,"high":1893,"low":1788,"close":1893,"change":1894,"percent_change":1895,"volume":589,"transactions":9,"vwap":1893},"2025-06-30",21.070999,-0.219,-1.03,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1866,"percent_change":1681,"volume":1901,"transactions":9,"vwap":1899},"2025-06-27",21,21.29,20.94,52500,{"date":1903,"open":1904,"high":1900,"low":1904,"close":1905,"change":1232,"percent_change":1906,"volume":1635,"transactions":9,"vwap":1905},"2025-06-26",20.89,20.93,1.31,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1165,"percent_change":93,"volume":1912,"transactions":9,"vwap":1911},"2025-06-25",20.68,20.8,20.66,15200,{"date":1914,"open":1915,"high":1904,"low":1915,"close":1916,"change":1311,"percent_change":1227,"volume":1594,"transactions":9,"vwap":1916},"2025-06-24",20.74,20.82,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":541,"volume":1921,"transactions":9,"vwap":1919},"2025-06-23",20.6,0.273,800,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":1924},"2025-06-20",20.327,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1194,"percent_change":233,"volume":1635,"transactions":9,"vwap":1930},"2025-06-18",20.35,20.825,20.32,20.33,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-06-17",20.37,20.505,20.23,20.25,-0.23,-1.12,8200,{"date":1941,"open":1942,"high":1943,"low":1933,"close":1944,"change":1138,"percent_change":1945,"volume":1886,"transactions":9,"vwap":1944},"2025-06-16",20.46,20.51,20.48,1.54,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1948,"change":782,"percent_change":134,"volume":1339,"transactions":9,"vwap":1948},"2025-06-13",20.17,20.22,20.1,{"date":1952,"open":1953,"high":1944,"low":1954,"close":1944,"change":373,"percent_change":822,"volume":1369,"transactions":9,"vwap":1944},"2025-06-12",20.47,20.44,{"date":1956,"open":1942,"high":1944,"low":1957,"close":1953,"change":143,"percent_change":674,"volume":1958,"transactions":9,"vwap":1953},"2025-06-11",20.43,6800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":588,"percent_change":1965,"volume":1501,"transactions":9,"vwap":1964},"2025-06-10",20.56,20.61,20.45,20.49,-0.05,{"date":1967,"open":1942,"high":1968,"low":1942,"close":1969,"change":631,"percent_change":1448,"volume":1970,"transactions":9,"vwap":1969},"2025-06-09",20.59,20.5,10000,{"date":1972,"open":1973,"high":1961,"low":1933,"close":1953,"change":445,"percent_change":195,"volume":1974,"transactions":9,"vwap":1953},"2025-06-06",20.41,11500,{"date":1976,"open":1977,"high":1977,"low":1948,"close":1978,"change":588,"percent_change":1965,"volume":1345,"transactions":9,"vwap":1978},"2025-06-05",20.31,20.24,{"date":1980,"open":1981,"high":1954,"low":1936,"close":1936,"change":1003,"percent_change":165,"volume":1811,"transactions":9,"vwap":1936},"2025-06-04",20.39,{"date":1983,"open":1936,"high":1984,"low":1936,"close":1981,"change":1985,"percent_change":1986,"volume":1479,"transactions":9,"vwap":1981},"2025-06-03",20.425,0.32,1.59,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":282,"percent_change":295,"volume":1305,"transactions":9,"vwap":1990},"2025-06-02",19.96,20.07,{"date":1992,"open":1993,"high":1994,"low":1950,"close":1994,"change":510,"percent_change":1457,"volume":1556,"transactions":9,"vwap":1994},"2025-05-30",20.13,20.26,{"date":1996,"open":1993,"high":1978,"low":1997,"close":1993,"change":119,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1993},"2025-05-29",20.09,-0.59,23000,{"date":2001,"open":2002,"high":1936,"low":2003,"close":1936,"change":1297,"percent_change":733,"volume":2004,"transactions":9,"vwap":1936},"2025-05-28",20.11,20.040001,17300,{"date":2006,"open":1994,"high":2007,"low":1978,"close":2007,"change":71,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-05-27",20.29,2.37,9700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":143,"percent_change":674,"volume":2016,"transactions":9,"vwap":2015},"2025-05-23",19.74,19.87,19.7,19.82,13200,{"date":2018,"open":2019,"high":1989,"low":2020,"close":2021,"change":1297,"percent_change":733,"volume":1635,"transactions":9,"vwap":2021},"2025-05-22",19.88,19.8,19.84,{"date":2023,"open":2024,"high":1994,"low":2019,"close":2019,"change":2025,"percent_change":2026,"volume":1473,"transactions":9,"vwap":2019},"2025-05-21",20.21,-0.5,-2.45,{"date":2028,"open":1963,"high":1963,"low":1927,"close":2029,"change":143,"percent_change":674,"volume":1802,"transactions":9,"vwap":2029},"2025-05-20",20.38,{"date":2031,"open":1973,"high":2032,"low":2033,"close":2034,"change":282,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-19",20.475,20.34,20.4,-0.92,35800,{"date":2038,"open":1930,"high":1968,"low":1930,"close":1968,"change":1122,"percent_change":2039,"volume":1282,"transactions":9,"vwap":1968},"2025-05-16",1.38,{"date":2041,"open":2042,"high":1929,"low":2043,"close":1977,"change":1200,"percent_change":756,"volume":2044,"transactions":9,"vwap":1977},"2025-05-15",20.19,20.14,10400,{"date":2046,"open":1936,"high":1994,"low":2024,"close":2024,"change":418,"percent_change":148,"volume":1654,"transactions":9,"vwap":2024},"2025-05-14",{"date":2048,"open":1929,"high":1981,"low":2049,"close":2049,"change":842,"percent_change":1555,"volume":806,"transactions":9,"vwap":2049},"2025-05-13",20.28,{"date":2051,"open":1990,"high":2024,"low":2003,"close":2042,"change":2052,"percent_change":2053,"volume":1422,"transactions":9,"vwap":2042},"2025-05-12",0.51,2.59,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":823,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-05-09",19.52,19.68,19.49,0.97,17100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2058,"change":1311,"percent_change":195,"volume":2066,"transactions":9,"vwap":2058},"2025-05-08",19.43,19.67,19.37,11600,{"date":2068,"open":2069,"high":2065,"low":2070,"close":2071,"change":631,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-05-07",19.32,19.16,19.27,0.16,12100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":738,"percent_change":650,"volume":1849,"transactions":9,"vwap":2079},"2025-05-06",19.28,19.345,19.225,19.24,{"date":2081,"open":2082,"high":2019,"low":2065,"close":2065,"change":1003,"percent_change":452,"volume":2083,"transactions":9,"vwap":2065},"2025-05-05",19.45,23400,{"date":2085,"open":2076,"high":2086,"low":2071,"close":2087,"change":2088,"percent_change":2089,"volume":1974,"transactions":9,"vwap":2087},"2025-05-02",19.55,19.51,0.54,2.85,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":1297,"percent_change":44,"volume":2095,"transactions":9,"vwap":2094},"2025-05-01",19.1,19.2,18.97,15400,{"date":2097,"open":2098,"high":2099,"low":175,"close":2099,"change":566,"percent_change":2100,"volume":1321,"transactions":9,"vwap":2099},"2025-04-30",18.5,19.01,0.74,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1149,"percent_change":1985,"volume":2107,"transactions":9,"vwap":2106},"2025-04-29",18.72,18.98,18.66,18.87,16700,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2072,"percent_change":301,"volume":1635,"transactions":9,"vwap":2111},"2025-04-28",18.57,18.81,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1182,"percent_change":2118,"volume":1282,"transactions":9,"vwap":2117},"2025-04-25",18.6,18.68,18.51,18.65,-1.79,{"date":179,"open":2116,"high":2120,"low":2121,"close":2120,"change":187,"percent_change":2053,"volume":2122,"transactions":9,"vwap":2120},18.99,18.48,33900]