[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRE":3,"homepage-market-summary":29,"stock-historical-SPRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPRE","2026-10-07",{"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},"SP Funds S&P Global REIT Sharia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3483,0.804,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.49,18.63,18.6357,18.41,18.67,-0.18,-0.96,74447.185603,21.91,70338.79598749403,2.3,1449,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},64886,23683537.792861,-0.7,"2025-04-25",[181,184,194,203,212,222,232,243,254,264,274,283,292,302,311,320,329,337,347,358,367,376,386,396,404,414,424,433,441,452,462,473,482,490,498,506,514,522,530,540,549,557,564,572,581,591,599,608,615,625,635,645,654,663,668,676,685,692,700,709,714,720,728,733,740,745,750,754,761,766,771,775,781,785,790,795,800,803,809,813,816,821,827,832,839,847,853,860,865,872,878,883,887,891,894,898,904,909,915,920,926,929,933,936,941,947,953,959,965,971,978,982,988,994,1000,1005,1008,1011,1017,1021,1027,1032,1036,1042,1045,1052,1057,1065,1072,1078,1085,1092,1100,1106,1113,1119,1125,1129,1136,1142,1148,1154,1159,1166,1172,1178,1184,1190,1196,1201,1206,1212,1216,1220,1224,1229,1235,1239,1245,1250,1255,1259,1265,1271,1276,1284,1289,1295,1300,1306,1312,1319,1325,1328,1336,1340,1344,1348,1352,1356,1359,1366,1372,1374,1379,1384,1391,1394,1397,1403,1406,1409,1414,1419,1423,1427,1434,1439,1444,1450,1458,1463,1465,1468,1472,1476,1482,1488,1495,1498,1502,1505,1509,1512,1516,1519,1524,1531,1536,1542,1546,1553,1559,1566,1570,1574,1577,1581,1585,1592,1599,1605,1611,1617,1621,1628,1633,1637,1642,1645,1649,1655,1661,1665,1667,1671,1675,1680,1686,1692,1695,1699,1703,1710,1716,1719,1724,1727,1731,1735,1738,1742,1746,1749,1753,1756,1759,1765,1769,1773,1777,1780,1783,1787,1792,1796,1800,1808,1811,1815,1819,1824,1829,1832,1835,1839,1844,1848,1851,1854,1859,1863,1867,1871,1875,1877,1881,1888,1892,1896,1900,1905,1907,1911,1916,1920,1924,1929,1933,1938,1942,1946,1950,1954,1957,1961,1964,1967,1970,1973,1977,1983,1987,1991,1995,1999,2003,2007,2010,2013,2017,2021,2025,2030,2034,2037,2040,2044,2046,2050,2053,2056,2059,2062,2065,2068,2071,2075,2077,2081,2084,2087,2093,2095,2099,2102,2105,2108,2112,2115,2119,2123,2128,2135,2140],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2092,18.5187,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",18.71,18.8999,18.6001,0.04,0.21,99700.643361,5567,18.6608,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":45,"volume":200,"transactions":201,"vwap":202},"2026-10-05",18.66,18.83,18.51,-0.04,87266.609879,9420,18.665,{"date":204,"open":205,"high":206,"low":188,"close":21,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",18.7,18.8244,0.01,0.05,45132.456309,8576,18.7179,{"date":213,"open":214,"high":215,"low":216,"close":196,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",18.86,18.935,18.5801,-0.29,-1.53,74306.536746,17773,18.6876,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",19.21,18.92,18.95,-0.08,-0.42,134058.664477,10378,19.058,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",19.09,19.1199,18.93,19.03,-0.07,-0.37,103667.033992,4285,19.0359,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",19.18,19.29,19.05,19.1,-0.13,-0.68,144451.983707,9518,19.1603,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":238,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",19.36,19.44,19.195,19.23,-0.36,49655.871531,3069,19.2771,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",19.55,19.57,19.3,-0.26,-1.33,35933.694074,3427,19.4675,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":156,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",19.74,19.9214,19.56,-1.21,94062.37712,1709,19.6638,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20,19.72,19.8,0,63655.823704,3785,19.817,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",19.81,19.8229,19.6946,0.1157,0.59,70965.235609,6883,19.7681,{"date":303,"open":294,"high":294,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",19.62,19.6843,-0.2257,-1.13,33778.851094,7741,19.7104,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":71,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",20.02,19.85,19.91,0.35,36113.666831,1545,19.9135,{"date":321,"open":313,"high":322,"low":323,"close":324,"change":22,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",20.07,19.77,19.84,-0.9,51430.148972,1904,19.9099,{"date":330,"open":331,"high":332,"low":333,"close":313,"change":238,"percent_change":149,"volume":334,"transactions":335,"vwap":336},"2026-09-15",20.09,20.1636,19.93,45854.965171,2609,19.9968,{"date":338,"open":339,"high":340,"low":341,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",20.15,20.1599,19.9503,-0.1291,-0.64,61341.92704,4269,20.062,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",20.26,20.2949,20.0917,20.2191,0.0791,0.39,15473.800586,1452,20.2234,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":238,"percent_change":149,"volume":364,"transactions":365,"vwap":366},"2026-09-10",20.29,20.36,20.0329,20.14,49617.745991,2766,20.2068,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":45,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",20.35,20.2,20.21,-1.03,68727.1612,3511,20.2948,{"date":377,"open":361,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",20.494,20.3201,20.42,-0.01,-0.05,82713.244825,8166,20.4242,{"date":387,"open":388,"high":389,"low":390,"close":388,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",20.43,20.51,20.4,-0.1,-0.49,69346.473476,1114,20.4916,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":207,"percent_change":208,"volume":401,"transactions":402,"vwap":403},"2026-09-03",20.59,20.3607,20.53,46797.607099,2167,20.4517,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":250,"volume":411,"transactions":412,"vwap":413},"2026-09-02",20.64,20.65,20.45,20.52,-0.14,69793.902326,4286,20.5013,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":94,"volume":421,"transactions":422,"vwap":423},"2026-09-01",20.8,20.86,20.63,20.66,-0.16,141475.186321,29280,20.7452,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":156,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",21.1,20.75,20.82,-1.14,89706.39011,9998,20.8383,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":410,"percent_change":52,"volume":438,"transactions":439,"vwap":440},"2026-08-28",21.28,21.0065,21.06,67209.056576,5854,21.1304,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",21.24,21.3,21.1714,21.2,-0.11,-0.52,53990.892007,4669,21.2501,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":228,"volume":459,"transactions":460,"vwap":461},"2026-08-26",21.32,21.43,21.26,21.31,-0.09,42027.227166,2576,21.3684,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",21.29,21.499,21.27,21.4,0.1055,0.5,43493.53697,2799,21.3822,{"date":474,"open":444,"high":467,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",21.16,21.2945,0.0245,0.12,75492.940739,3478,21.2853,{"date":483,"open":484,"high":485,"low":475,"close":466,"change":447,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",21.39,21.4102,-0.51,134865.53792,1624,21.271,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":381,"percent_change":382,"volume":495,"transactions":496,"vwap":497},"2026-08-20",21.36,21.4846,21.38,58815.225621,1785,21.4191,{"date":499,"open":500,"high":501,"low":456,"close":484,"change":382,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",21.41,21.4494,-0.23,144358.315769,7817,21.3413,{"date":507,"open":508,"high":509,"low":500,"close":510,"change":381,"percent_change":382,"volume":511,"transactions":512,"vwap":513},"2026-08-18",21.57,21.6078,21.44,260767.98477,5391,21.5055,{"date":515,"open":516,"high":516,"low":500,"close":517,"change":518,"percent_change":166,"volume":519,"transactions":520,"vwap":521},"2026-08-17",21.54,21.45,-0.15,129982.072993,7452,21.4454,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":316,"volume":527,"transactions":528,"vwap":529},"2026-08-14",21.5086,21.6,0.075,74512.322851,4042,21.5658,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",21.42,21.5972,21.525,0.15,0.7,36165.545105,2272,21.5244,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",21.21,21.375,0.1654,0.78,39443.975727,2271,21.2941,{"date":550,"open":551,"high":500,"low":446,"close":552,"change":553,"percent_change":448,"volume":554,"transactions":555,"vwap":556},"2026-08-11",21.33,21.2096,-0.1104,71229.343377,3300,21.2719,{"date":558,"open":559,"high":559,"low":443,"close":454,"change":560,"percent_change":94,"volume":561,"transactions":562,"vwap":563},"2026-08-10",21.47,-0.165,156547.536864,4709,21.292,{"date":565,"open":517,"high":566,"low":517,"close":567,"change":71,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",21.5699,21.485,0.33,34533.4343,1857,21.5206,{"date":573,"open":574,"high":574,"low":492,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",21.7,21.415,-0.225,-1.04,50866.69557,3500,21.4543,{"date":582,"open":525,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",21.65,21.5,21.64,0.13,0.6,46698.081919,2851,21.5685,{"date":592,"open":517,"high":593,"low":466,"close":594,"change":595,"percent_change":144,"volume":596,"transactions":597,"vwap":598},"2026-08-04",21.58,21.51,-0.005,80722.060379,4637,21.4234,{"date":600,"open":601,"high":602,"low":492,"close":603,"change":604,"percent_change":190,"volume":605,"transactions":606,"vwap":607},"2026-08-03",21.48,21.55,21.515,0.045,78912.413101,28592,21.4802,{"date":609,"open":559,"high":610,"low":611,"close":559,"change":458,"percent_change":228,"volume":612,"transactions":613,"vwap":614},"2026-07-31",21.539,21.35,121338.846455,2201,21.4662,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",21.56,21.68,21.46,0.03,0.14,70016.427296,9742,21.5557,{"date":626,"open":618,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",21.6879,21.385,21.53,-0.2,-0.92,58163.545308,4430,21.5095,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",21.82,21.9,21.73,0.02,0.09,65684.195101,6353,21.825,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":458,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",21.89,21.67,21.71,-0.41,80864.095971,10823,21.768,{"date":655,"open":656,"high":25,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",21.61,21.8,0.23,1.07,35606.458973,1151,21.8574,{"date":664,"open":559,"high":593,"low":517,"close":508,"change":620,"percent_change":621,"volume":665,"transactions":666,"vwap":667},"2026-07-23",32650.660777,2731,21.5177,{"date":669,"open":649,"high":670,"low":516,"close":516,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",21.72,-0.17,-0.78,34010.604603,2099,21.6307,{"date":677,"open":678,"high":678,"low":679,"close":649,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",21.77,21.62,0.11,0.51,45954.726539,2310,21.6868,{"date":686,"open":649,"high":687,"low":688,"close":525,"change":447,"percent_change":486,"volume":689,"transactions":690,"vwap":691},"2026-07-20",21.735,21.565,49792.54139,4041,21.6585,{"date":693,"open":648,"high":694,"low":585,"close":649,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",21.86,0.06,0.28,28331.38615,1671,21.7617,{"date":701,"open":702,"high":583,"low":703,"close":583,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",21.295,21.2728,0.37,1.74,30869.73894,1969,21.545,{"date":710,"open":467,"high":500,"low":443,"close":435,"change":144,"percent_change":458,"volume":711,"transactions":712,"vwap":713},"2026-07-15",28406.649861,2074,21.3079,{"date":715,"open":551,"high":551,"low":542,"close":444,"change":716,"percent_change":144,"volume":717,"transactions":718,"vwap":719},"2026-07-14",-0.0046,54701.783601,4389,21.279,{"date":721,"open":611,"high":467,"low":722,"close":723,"change":724,"percent_change":658,"volume":725,"transactions":726,"vwap":727},"2026-07-13",21.25,21.3046,0.0496,47236.745018,2973,21.357,{"date":729,"open":435,"high":467,"low":730,"close":731,"change":604,"percent_change":190,"volume":732,"transactions":9,"vwap":731},"2026-07-10",21.11,21.255,24700,{"date":734,"open":735,"high":736,"low":737,"close":542,"change":208,"percent_change":738,"volume":739,"transactions":9,"vwap":542},"2026-07-09",21.19,21.289,21.17,0.24,30800,{"date":741,"open":455,"high":742,"low":475,"close":475,"change":149,"percent_change":743,"volume":744,"transactions":9,"vwap":475},"2026-07-08",21.66,-1.63,75400,{"date":746,"open":467,"high":602,"low":467,"close":594,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":594},"2026-07-07",0.2,0.94,49900,{"date":751,"open":467,"high":467,"low":466,"close":457,"change":752,"percent_change":410,"volume":753,"transactions":9,"vwap":457},"2026-07-06",-0.03,99100,{"date":755,"open":722,"high":756,"low":722,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",21.363,21.34,0.19,0.9,50100,{"date":762,"open":730,"high":763,"low":426,"close":764,"change":288,"percent_change":288,"volume":765,"transactions":9,"vwap":764},"2026-07-01",21.274,21.15,72500,{"date":767,"open":551,"high":455,"low":764,"close":764,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":764},"2026-06-30",-0.33,-1.54,64500,{"date":772,"open":593,"high":593,"low":489,"close":601,"change":199,"percent_change":773,"volume":774,"transactions":9,"vwap":601},"2026-06-29",-0.19,97900,{"date":776,"open":601,"high":593,"low":500,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",21.52,0.17,0.8,26100,{"date":782,"open":517,"high":517,"low":542,"close":611,"change":783,"percent_change":420,"volume":784,"transactions":9,"vwap":611},"2026-06-25",-0.035,60900,{"date":786,"open":484,"high":601,"low":489,"close":628,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":628},"2026-06-24",0.035,0.16,35800,{"date":791,"open":456,"high":619,"low":792,"close":611,"change":680,"percent_change":793,"volume":794,"transactions":9,"vwap":611},"2026-06-23",21.231,0.52,62500,{"date":796,"open":797,"high":484,"low":798,"close":443,"change":189,"percent_change":758,"volume":799,"transactions":9,"vwap":443},"2026-06-22",21.18,21.141,84300,{"date":801,"open":457,"high":457,"low":764,"close":446,"change":640,"percent_change":641,"volume":802,"transactions":9,"vwap":446},"2026-06-18",56200,{"date":804,"open":602,"high":805,"low":764,"close":797,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":797},"2026-06-17",21.619,-0.44,-2.04,43200,{"date":810,"open":593,"high":618,"low":602,"close":679,"change":778,"percent_change":811,"volume":812,"transactions":9,"vwap":679},"2026-06-16",0.79,54800,{"date":814,"open":583,"high":574,"low":517,"close":517,"change":382,"percent_change":502,"volume":815,"transactions":9,"vwap":517},"2026-06-15",73700,{"date":817,"open":551,"high":593,"low":551,"close":584,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":584},"2026-06-12",0.26,1.22,45200,{"date":822,"open":823,"high":444,"low":824,"close":443,"change":747,"percent_change":825,"volume":826,"transactions":9,"vwap":443},"2026-06-11",21.13,21.094999,0.95,30900,{"date":828,"open":446,"high":563,"low":829,"close":829,"change":249,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-10",21.040001,-0.61,65100,{"date":833,"open":834,"high":737,"low":835,"close":737,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":737},"2026-06-09",20.96,19.58,0.44,2.12,129100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":37,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-08",20.92,21,20.667,20.73,-1.05,120600,{"date":848,"open":849,"high":850,"low":851,"close":849,"change":238,"percent_change":768,"volume":852,"transactions":9,"vwap":849},"2026-06-05",20.95,21.09,20.885,49000,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":838,"transactions":9,"vwap":856},"2026-06-04",20.99,21.02,20.83,0.22,1.06,{"date":861,"open":419,"high":862,"low":419,"close":416,"change":640,"percent_change":863,"volume":864,"transactions":9,"vwap":416},"2026-06-03",20.91,0.1,93700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":535,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",20.61,20.79,20.78,0.73,189000,{"date":873,"open":874,"high":875,"low":418,"close":418,"change":105,"percent_change":876,"volume":877,"transactions":9,"vwap":418},"2026-06-01",21.049999,21.12,-2.27,178100,{"date":879,"open":446,"high":464,"low":829,"close":730,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":730},"2026-05-29",-0.06,-0.28,31600,{"date":884,"open":475,"high":443,"low":885,"close":737,"change":199,"percent_change":773,"volume":886,"transactions":9,"vwap":737},"2026-05-28",21.014999,74100,{"date":888,"open":797,"high":889,"low":475,"close":542,"change":207,"percent_change":208,"volume":890,"transactions":9,"vwap":542},"2026-05-27",21.309,20000,{"date":892,"open":464,"high":611,"low":764,"close":446,"change":189,"percent_change":758,"volume":893,"transactions":9,"vwap":446},"2026-05-26",61800,{"date":895,"open":446,"high":446,"low":896,"close":475,"change":144,"percent_change":458,"volume":897,"transactions":9,"vwap":475},"2026-05-22",21.01,22500,{"date":899,"open":900,"high":797,"low":842,"close":797,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":797},"2026-05-21",21.059999,0.08,0.38,66000,{"date":905,"open":834,"high":426,"low":906,"close":426,"change":621,"percent_change":907,"volume":908,"transactions":9,"vwap":426},"2026-05-20",20.84,0.67,685500,{"date":910,"open":911,"high":912,"low":913,"close":834,"change":288,"percent_change":288,"volume":914,"transactions":9,"vwap":834},"2026-05-19",20.94,20.97,20.85,43300,{"date":916,"open":917,"high":918,"low":417,"close":834,"change":144,"percent_change":391,"volume":919,"transactions":9,"vwap":834},"2026-05-18",20.9,21.098,95600,{"date":921,"open":922,"high":922,"low":912,"close":923,"change":768,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-15",21.23,20.98,-1.55,40700,{"date":927,"open":484,"high":532,"low":435,"close":457,"change":207,"percent_change":208,"volume":928,"transactions":9,"vwap":457},"2026-05-14",70000,{"date":930,"open":484,"high":484,"low":931,"close":444,"change":752,"percent_change":410,"volume":932,"transactions":9,"vwap":444},"2026-05-13",21.245,55600,{"date":934,"open":456,"high":601,"low":922,"close":551,"change":640,"percent_change":641,"volume":935,"transactions":9,"vwap":551},"2026-05-12",113800,{"date":937,"open":757,"high":517,"low":464,"close":457,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":457},"2026-05-11",0.062,0.29,131000,{"date":942,"open":444,"high":467,"low":542,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-08",21.248,0.053,0.25,25700,{"date":948,"open":500,"high":500,"low":735,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",21.195,-0.255,-1.19,52100,{"date":954,"open":435,"high":955,"low":956,"close":517,"change":704,"percent_change":957,"volume":958,"transactions":9,"vwap":517},"2026-05-06",21.49,21.222,1.76,88700,{"date":960,"open":764,"high":797,"low":923,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-05",21.08,0.037,0.18,101500,{"date":966,"open":823,"high":967,"low":923,"close":968,"change":969,"percent_change":94,"volume":970,"transactions":9,"vwap":968},"2026-05-04",21.239,21.042999,-0.163,59900,{"date":972,"open":757,"high":484,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",21.159,21.206,-0.114,-0.53,26600,{"date":979,"open":912,"high":757,"low":912,"close":454,"change":316,"percent_change":980,"volume":981,"transactions":9,"vwap":454},"2026-04-30",1.67,71100,{"date":983,"open":829,"high":475,"low":984,"close":912,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":912},"2026-04-29",20.871,-0.157,-0.74,68100,{"date":989,"open":856,"high":990,"low":911,"close":991,"change":992,"percent_change":681,"volume":993,"transactions":9,"vwap":991},"2026-04-28",21.14,21.127,0.107,57600,{"date":995,"open":842,"high":996,"low":997,"close":856,"change":998,"percent_change":620,"volume":999,"transactions":9,"vwap":856},"2026-04-27",21.105,20.939,0.006,85300,{"date":1001,"open":961,"high":475,"low":855,"close":1002,"change":1003,"percent_change":166,"volume":1004,"transactions":9,"vwap":1002},"2026-04-24",21.014,-0.146,32800,{"date":1006,"open":896,"high":735,"low":912,"close":475,"change":747,"percent_change":825,"volume":1007,"transactions":9,"vwap":475},"2026-04-23",45800,{"date":1009,"open":737,"high":446,"low":862,"close":834,"change":37,"percent_change":577,"volume":1010,"transactions":9,"vwap":834},"2026-04-22",69000,{"date":1012,"open":619,"high":584,"low":1013,"close":797,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":797},"2026-04-21",21.119,-0.27,-1.26,89000,{"date":1018,"open":551,"high":1019,"low":1020,"close":517,"change":695,"percent_change":696,"volume":958,"transactions":9,"vwap":517},"2026-04-20",21.475,21.265,{"date":1022,"open":446,"high":1023,"low":730,"close":484,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":484},"2026-04-17",21.399,0.355,1.69,42600,{"date":1028,"open":841,"high":426,"low":917,"close":1029,"change":1030,"percent_change":110,"volume":1031,"transactions":9,"vwap":1029},"2026-04-16",21.035,0.215,54100,{"date":1033,"open":869,"high":913,"low":1034,"close":428,"change":620,"percent_change":621,"volume":1035,"transactions":9,"vwap":428},"2026-04-15",20.7,51000,{"date":1037,"open":1034,"high":1038,"low":1039,"close":868,"change":680,"percent_change":1040,"volume":1041,"transactions":9,"vwap":868},"2026-04-14",20.835,20.68,0.53,61900,{"date":1043,"open":1044,"high":1039,"low":380,"close":1039,"change":641,"percent_change":836,"volume":981,"transactions":9,"vwap":1039},"2026-04-13",20.54,{"date":1046,"open":1047,"high":1048,"low":1049,"close":398,"change":71,"percent_change":1050,"volume":1051,"transactions":9,"vwap":398},"2026-04-10",20.67,20.673,20.543,0.34,32400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":409,"change":620,"percent_change":535,"volume":1056,"transactions":9,"vwap":409},"2026-04-09",20.39,20.72,49500,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",20.3,20.5,20.49,0.57,2.86,59300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":238,"percent_change":149,"volume":1071,"transactions":9,"vwap":1070},"2026-04-07",19.94,19.969,19.782,19.92,77300,{"date":1073,"open":1074,"high":285,"low":1075,"close":1076,"change":207,"percent_change":208,"volume":1077,"transactions":9,"vwap":1076},"2026-04-06",19.89,19.831,19.99,60600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":778,"percent_change":1084,"volume":802,"transactions":9,"vwap":1083},"2026-04-02",19.79,19.982,19.76,19.98,0.86,{"date":1086,"open":1087,"high":1088,"low":1089,"close":294,"change":858,"percent_change":1090,"volume":1091,"transactions":9,"vwap":294},"2026-04-01",19.7,19.87,19.667,1.12,57700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":568,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",19.48,19.725,19.4,19.59,1.71,119800,{"date":1101,"open":1096,"high":1102,"low":1103,"close":1104,"change":189,"percent_change":190,"volume":1105,"transactions":9,"vwap":1104},"2026-03-30",19.489,19.19,19.26,114900,{"date":1107,"open":1108,"high":1109,"low":1103,"close":1110,"change":410,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-27",19.32,19.395,19.22,-0.72,63600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":256,"change":518,"percent_change":94,"volume":1118,"transactions":9,"vwap":256},"2026-03-26",19.38,19.559,19.31,56000,{"date":1120,"open":1121,"high":1122,"low":1094,"close":1123,"change":641,"percent_change":1124,"volume":886,"transactions":9,"vwap":1123},"2026-03-25",19.6,19.66,19.51,0.46,{"date":1126,"open":1115,"high":1121,"low":1127,"close":1128,"change":249,"percent_change":52,"volume":903,"transactions":9,"vwap":1128},"2026-03-24",19.27,19.42,{"date":1130,"open":1131,"high":287,"low":1132,"close":266,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":266},"2026-03-23",19.71,19.5,0.201,1.04,128400,{"date":1137,"open":1074,"high":1074,"low":268,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-20",19.349,-0.511,-2.57,42300,{"date":1143,"open":1144,"high":1083,"low":1082,"close":1145,"change":671,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-19",19.96,19.86,-0.85,47500,{"date":1149,"open":1150,"high":1150,"low":313,"close":1151,"change":100,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-18",20.28,20.030001,-1.48,27300,{"date":1155,"open":1059,"high":390,"low":1150,"close":1156,"change":778,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-17",20.33,0.84,64100,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":658,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-16",20.11,20.299,20.16,1.15,84600,{"date":1167,"open":1168,"high":1169,"low":333,"close":333,"change":420,"percent_change":1170,"volume":1171,"transactions":9,"vwap":333},"2026-03-13",20.12,20.24,-0.8,24200,{"date":1173,"open":1174,"high":1174,"low":1151,"close":331,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":331},"2026-03-12",20.23,-0.206,-1.01,38200,{"date":1179,"open":390,"high":408,"low":1180,"close":1181,"change":1182,"percent_change":325,"volume":1183,"transactions":9,"vwap":1181},"2026-03-11",20.27,20.296,-0.184,39100,{"date":1185,"open":380,"high":1186,"low":1187,"close":1188,"change":381,"percent_change":382,"volume":1189,"transactions":9,"vwap":1188},"2026-03-10",20.679,20.291,20.48,85600,{"date":1191,"open":1192,"high":1060,"low":1193,"close":1061,"change":621,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1061},"2026-03-09",20.18,19.97,0.69,91900,{"date":1197,"open":390,"high":389,"low":1198,"close":369,"change":502,"percent_change":1199,"volume":1200,"transactions":9,"vwap":369},"2026-03-06",20.206,-1.12,41800,{"date":1202,"open":1055,"high":1055,"low":1203,"close":1204,"change":518,"percent_change":1111,"volume":1205,"transactions":9,"vwap":1204},"2026-03-05",20.44,20.58,73100,{"date":1207,"open":1055,"high":1208,"low":1209,"close":844,"change":458,"percent_change":1210,"volume":1211,"transactions":9,"vwap":844},"2026-03-04",20.789,20.595,-0.43,44800,{"date":1213,"open":869,"high":417,"low":1214,"close":428,"change":773,"percent_change":325,"volume":1215,"transactions":9,"vwap":428},"2026-03-03",20.47,111000,{"date":1217,"open":917,"high":850,"low":1218,"close":896,"change":752,"percent_change":410,"volume":1219,"transactions":9,"vwap":896},"2026-03-02",20.851,131900,{"date":1221,"open":842,"high":426,"low":1222,"close":829,"change":640,"percent_change":863,"volume":1223,"transactions":9,"vwap":829},"2026-02-27",20.907,54400,{"date":1225,"open":917,"high":856,"low":1226,"close":856,"change":535,"percent_change":1227,"volume":1228,"transactions":9,"vwap":856},"2026-02-26",20.831,0.72,100100,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":71,"percent_change":1050,"volume":1234,"transactions":9,"vwap":1233},"2026-02-25",20.89,20.739,20.87,179400,{"date":1236,"open":416,"high":1237,"low":418,"close":416,"change":199,"percent_change":773,"volume":1238,"transactions":9,"vwap":416},"2026-02-24",20.81,67400,{"date":1240,"open":841,"high":1241,"low":1242,"close":906,"change":249,"percent_change":1243,"volume":1244,"transactions":9,"vwap":906},"2026-02-23",20.945,20.785,-0.62,132800,{"date":1246,"open":896,"high":896,"low":1247,"close":912,"change":863,"percent_change":1248,"volume":1249,"transactions":9,"vwap":912},"2026-02-20",20.807,0.48,13000,{"date":1251,"open":849,"high":1252,"low":857,"close":1233,"change":217,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1233},"2026-02-19",20.993,-1.37,33100,{"date":1256,"open":500,"high":500,"low":961,"close":475,"change":161,"percent_change":1257,"volume":1258,"transactions":9,"vwap":475},"2026-02-18",-1.17,64900,{"date":1260,"open":1261,"high":500,"low":1262,"close":500,"change":621,"percent_change":1263,"volume":1264,"transactions":9,"vwap":500},"2026-02-17",21.37,21.157,0.66,114200,{"date":1266,"open":874,"high":551,"low":1267,"close":466,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":466},"2026-02-13",21.025,0.3,1.43,53500,{"date":1272,"open":542,"high":551,"low":912,"close":912,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":912},"2026-02-12",0.089,0.43,69800,{"date":1277,"open":416,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-11",20.998,20.792,20.881,0.101,0.49,92100,{"date":1285,"open":398,"high":417,"low":1286,"close":869,"change":738,"percent_change":1287,"volume":1288,"transactions":9,"vwap":869},"2026-02-10",20.554,1.17,45500,{"date":1290,"open":390,"high":1291,"low":1292,"close":1044,"change":945,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1044},"2026-02-09",20.565,20.361,1.23,142400,{"date":1296,"open":1297,"high":1298,"low":1161,"close":360,"change":788,"percent_change":811,"volume":1299,"transactions":9,"vwap":360},"2026-02-06",20.17,20.339,122300,{"date":1301,"open":1302,"high":349,"low":1303,"close":1304,"change":620,"percent_change":535,"volume":1305,"transactions":9,"vwap":1304},"2026-02-05",20.1,20.01,20.13,65200,{"date":1307,"open":1302,"high":1308,"low":1309,"close":1302,"change":1310,"percent_change":568,"volume":1311,"transactions":9,"vwap":1302},"2026-02-04",20.25,20.051001,0.067,76600,{"date":1313,"open":1144,"high":331,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-03",19.875,20.033001,0.083,0.42,172400,{"date":1320,"open":1321,"high":1302,"low":1322,"close":1323,"change":238,"percent_change":149,"volume":1324,"transactions":9,"vwap":1323},"2026-02-02",20.049999,19.927,19.95,126000,{"date":1326,"open":1067,"high":1321,"low":314,"close":313,"change":144,"percent_change":391,"volume":1327,"transactions":9,"vwap":313},"2026-01-30",92300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-01-29",19.9,20.040001,19.825,0.27,1.37,89800,{"date":1337,"open":1145,"high":1323,"low":323,"close":323,"change":502,"percent_change":1338,"volume":1339,"transactions":9,"vwap":323},"2026-01-28",-1.15,64000,{"date":1341,"open":333,"high":285,"low":1342,"close":285,"change":621,"percent_change":536,"volume":1343,"transactions":9,"vwap":285},"2026-01-27",19.861,77500,{"date":1345,"open":1083,"high":1168,"low":1145,"close":1145,"change":391,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1145},"2026-01-26",-0.5,101000,{"date":1349,"open":324,"high":1150,"low":1350,"close":1144,"change":71,"percent_change":316,"volume":1351,"transactions":9,"vwap":1144},"2026-01-23",19.759,26300,{"date":1353,"open":1308,"high":1308,"low":1354,"close":1074,"change":22,"percent_change":325,"volume":1355,"transactions":9,"vwap":1074},"2026-01-22",19.88,49800,{"date":1357,"open":1302,"high":339,"low":1070,"close":322,"change":1281,"percent_change":681,"volume":1358,"transactions":9,"vwap":322},"2026-01-21",75200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1068,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1068},"2026-01-20",20.19,19.968,-0.411,-2.02,81300,{"date":1367,"open":1161,"high":1368,"low":1161,"close":1369,"change":738,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-16",20.41,20.38,1.19,25200,{"date":1373,"open":331,"high":1308,"low":331,"close":363,"change":621,"percent_change":536,"volume":852,"transactions":9,"vwap":363},"2026-01-15",{"date":1375,"open":1088,"high":1376,"low":1377,"close":285,"change":478,"percent_change":587,"volume":1378,"transactions":9,"vwap":285},"2026-01-14",20.059999,19.741,28400,{"date":1380,"open":1080,"high":1330,"low":1381,"close":1354,"change":535,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1354},"2026-01-13",19.679,0.76,53400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":238,"percent_change":149,"volume":1390,"transactions":9,"vwap":1389},"2026-01-12",19.83,19.878,19.68,19.73,78900,{"date":1392,"open":1389,"high":1354,"low":1389,"close":287,"change":620,"percent_change":535,"volume":1393,"transactions":9,"vwap":287},"2026-01-09",66200,{"date":1395,"open":1132,"high":323,"low":1094,"close":323,"change":738,"percent_change":1293,"volume":1396,"transactions":9,"vwap":323},"2026-01-08",47100,{"date":1398,"open":287,"high":1399,"low":1400,"close":1400,"change":671,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-07",19.807,19.53,-0.86,55000,{"date":1404,"open":267,"high":1087,"low":266,"close":1087,"change":189,"percent_change":747,"volume":1405,"transactions":9,"vwap":1087},"2026-01-06",65500,{"date":1407,"open":1097,"high":276,"low":1094,"close":1122,"change":288,"percent_change":288,"volume":1408,"transactions":9,"vwap":1122},"2026-01-05",88300,{"date":1410,"open":1388,"high":1087,"low":1411,"close":1122,"change":901,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1122},"2026-01-02",19.46,0.41,74500,{"date":1415,"open":1386,"high":1386,"low":1416,"close":835,"change":410,"percent_change":1417,"volume":1418,"transactions":9,"vwap":835},"2025-12-31",19.54,-0.71,63400,{"date":1420,"open":1082,"high":324,"low":1421,"close":286,"change":382,"percent_change":161,"volume":1422,"transactions":9,"vwap":286},"2025-12-30",19.65,116000,{"date":1424,"open":276,"high":1386,"low":304,"close":323,"change":1425,"percent_change":658,"volume":1426,"transactions":9,"vwap":323},"2025-12-29",0.046,115600,{"date":1428,"open":286,"high":1429,"low":1121,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-26",19.792,19.724,-0.061,-0.31,35900,{"date":1435,"open":1131,"high":287,"low":1436,"close":1437,"change":526,"percent_change":902,"volume":1438,"transactions":9,"vwap":1437},"2025-12-24",19.685,19.785,34700,{"date":1440,"open":1388,"high":276,"low":1441,"close":1131,"change":945,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1131},"2025-12-23",19.607,1.28,50700,{"date":1445,"open":1096,"high":1446,"low":1447,"close":1411,"change":1448,"percent_change":778,"volume":1449,"transactions":9,"vwap":1411},"2025-12-22",19.538,19.37,0.033,51100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":586,"volume":1457,"transactions":9,"vwap":1455},"2025-12-19",19.43,19.535,19.39,19.427,0.026,12100,{"date":1459,"open":278,"high":267,"low":256,"close":1460,"change":1461,"percent_change":100,"volume":1462,"transactions":9,"vwap":1460},"2025-12-18",19.401,-0.059,34000,{"date":1464,"open":1115,"high":1416,"low":1115,"close":1411,"change":189,"percent_change":190,"volume":1183,"transactions":9,"vwap":1411},"2025-12-17",{"date":1466,"open":1416,"high":1416,"low":1467,"close":1128,"change":227,"percent_change":650,"volume":808,"transactions":9,"vwap":1128},"2025-12-16",19.351,{"date":1469,"open":1470,"high":1123,"low":1115,"close":1132,"change":621,"percent_change":1227,"volume":1471,"transactions":9,"vwap":1132},"2025-12-15",19.45,59700,{"date":1473,"open":1470,"high":266,"low":1474,"close":256,"change":199,"percent_change":45,"volume":1475,"transactions":9,"vwap":256},"2025-12-12",19.34,25300,{"date":1477,"open":1478,"high":1132,"low":1479,"close":1096,"change":1480,"percent_change":144,"volume":1481,"transactions":9,"vwap":1096},"2025-12-11",19.41,19.361,-0.004,60800,{"date":1483,"open":1127,"high":1484,"low":1127,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-10",19.404,0.124,0.64,24800,{"date":1489,"open":1470,"high":1490,"low":1491,"close":1492,"change":447,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-09",19.458,19.25,19.28,-0.57,53700,{"date":1496,"open":1132,"high":1132,"low":1447,"close":1454,"change":752,"percent_change":518,"volume":1497,"transactions":9,"vwap":1454},"2025-12-08",64800,{"date":1499,"open":1411,"high":1500,"low":1128,"close":1128,"change":620,"percent_change":535,"volume":1501,"transactions":9,"vwap":1128},"2025-12-05",19.529,26400,{"date":1503,"open":1454,"high":267,"low":1454,"close":1454,"change":22,"percent_change":631,"volume":1504,"transactions":9,"vwap":1454},"2025-12-04",49300,{"date":1506,"open":1507,"high":1122,"low":1411,"close":267,"change":695,"percent_change":1508,"volume":794,"transactions":9,"vwap":267},"2025-12-03",19.63,0.31,{"date":1510,"open":278,"high":1122,"low":1411,"close":1123,"change":382,"percent_change":269,"volume":1511,"transactions":9,"vwap":1123},"2025-12-02",63900,{"date":1513,"open":1121,"high":1514,"low":1400,"close":278,"change":391,"percent_change":486,"volume":1515,"transactions":9,"vwap":278},"2025-12-01",19.694,124500,{"date":1517,"open":835,"high":287,"low":1411,"close":1122,"change":207,"percent_change":208,"volume":1518,"transactions":9,"vwap":1122},"2025-11-28",53800,{"date":1520,"open":1094,"high":1521,"low":1094,"close":1421,"change":1522,"percent_change":836,"volume":1523,"transactions":9,"vwap":1421},"2025-11-26",19.75,0.086,37500,{"date":1525,"open":1526,"high":1527,"low":257,"close":1528,"change":1529,"percent_change":696,"volume":1530,"transactions":9,"vwap":1528},"2025-11-25",19.47,19.652,19.564,0.054,48700,{"date":1532,"open":1411,"high":1533,"low":1534,"close":1123,"change":478,"percent_change":1535,"volume":932,"transactions":9,"vwap":1123},"2025-11-24",19.536,19.303,0.62,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1454,"change":945,"percent_change":1541,"volume":1254,"transactions":9,"vwap":1454},"2025-11-21",19.15,19.497,19.12,1.31,{"date":1543,"open":1474,"high":1096,"low":1544,"close":1544,"change":1545,"percent_change":939,"volume":812,"transactions":9,"vwap":1544},"2025-11-20",19.14,0.055,{"date":1547,"open":245,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1346,"volume":1552,"transactions":9,"vwap":1550},"2025-11-19",19.202,19.059999,19.084999,-0.095,38500,{"date":1554,"open":1555,"high":1556,"low":1555,"close":245,"change":1557,"percent_change":586,"volume":1558,"transactions":9,"vwap":245},"2025-11-18",19.08,19.269,0.025,48000,{"date":1560,"open":1561,"high":1562,"low":1538,"close":1563,"change":1564,"percent_change":806,"volume":1565,"transactions":9,"vwap":1563},"2025-11-17",19.33,19.35,19.155,-0.085,60200,{"date":1567,"open":1104,"high":246,"low":1538,"close":1568,"change":208,"percent_change":818,"volume":1569,"transactions":9,"vwap":1568},"2025-11-14",19.24,12600,{"date":1571,"open":1470,"high":1470,"low":1103,"close":1103,"change":1432,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1103},"2025-11-13",-1.59,36200,{"date":1575,"open":1400,"high":1121,"low":1526,"close":1132,"change":120,"percent_change":830,"volume":1576,"transactions":9,"vwap":1132},"2025-11-12",37000,{"date":1578,"open":266,"high":1421,"low":1579,"close":304,"change":788,"percent_change":1580,"volume":1573,"transactions":9,"vwap":304},"2025-11-11",19.501,0.82,{"date":1582,"open":1470,"high":1416,"low":1583,"close":1411,"change":144,"percent_change":391,"volume":1584,"transactions":9,"vwap":1411},"2025-11-10",19.336,65300,{"date":1586,"open":1568,"high":1587,"low":1588,"close":1094,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1094},"2025-11-07",19.495,19.222,0.238,1.24,28700,{"date":1593,"open":1127,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":830,"volume":1598,"transactions":9,"vwap":1596},"2025-11-06",19.334,19.2,19.242,-0.118,43700,{"date":1600,"open":1561,"high":1601,"low":1602,"close":256,"change":1603,"percent_change":71,"volume":1604,"transactions":9,"vwap":256},"2025-11-05",19.496,19.233,0.013,50300,{"date":1606,"open":1127,"high":1562,"low":1607,"close":1608,"change":1609,"percent_change":410,"volume":1610,"transactions":9,"vwap":1608},"2025-11-04",19.237,19.347,-0.028,54900,{"date":1612,"open":1562,"high":1115,"low":1538,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-03",19.375,-0.075,-0.39,117200,{"date":1618,"open":1452,"high":1619,"low":246,"close":1470,"change":288,"percent_change":288,"volume":1620,"transactions":9,"vwap":1470},"2025-10-31",19.49,94700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1470,"change":818,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1470},"2025-10-30",19.17,19.509,19.158,1.35,123100,{"date":1629,"open":835,"high":835,"low":1630,"close":1103,"change":806,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1103},"2025-10-29",19.131,-2.24,81000,{"date":1634,"open":315,"high":315,"low":1507,"close":1507,"change":115,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1507},"2025-10-28",-1.6,71800,{"date":1638,"open":1145,"high":1193,"low":1639,"close":1323,"change":641,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1323},"2025-10-27",19.784,0.45,126100,{"date":1643,"open":1070,"high":1144,"low":1080,"close":1145,"change":71,"percent_change":316,"volume":1644,"transactions":9,"vwap":1145},"2025-10-24",22900,{"date":1646,"open":1145,"high":1145,"low":1647,"close":1080,"change":752,"percent_change":518,"volume":1648,"transactions":9,"vwap":1080},"2025-10-23",19.665,34500,{"date":1650,"open":1080,"high":1651,"low":1652,"close":1653,"change":189,"percent_change":747,"volume":1654,"transactions":9,"vwap":1653},"2025-10-22",19.849,19.658,19.82,32000,{"date":1656,"open":287,"high":1657,"low":1658,"close":1659,"change":238,"percent_change":149,"volume":1660,"transactions":9,"vwap":1659},"2025-10-21",19.843,19.69,19.78,51500,{"date":1662,"open":276,"high":314,"low":1663,"close":314,"change":858,"percent_change":1090,"volume":1664,"transactions":9,"vwap":314},"2025-10-20",19.645,79300,{"date":1666,"open":256,"high":1421,"low":256,"close":1507,"change":478,"percent_change":1535,"volume":1056,"transactions":9,"vwap":1507},"2025-10-17",{"date":1668,"open":1097,"high":1087,"low":257,"close":1123,"change":71,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1123},"2025-10-16",0.36,56800,{"date":1672,"open":1492,"high":1673,"low":1492,"close":257,"change":747,"percent_change":1134,"volume":1674,"transactions":9,"vwap":257},"2025-10-15",19.52,43100,{"date":1676,"open":1677,"high":1127,"low":1678,"close":1568,"change":535,"percent_change":811,"volume":1679,"transactions":9,"vwap":1568},"2025-10-14",19.030001,18.98,125800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":234,"change":901,"percent_change":1317,"volume":1685,"transactions":9,"vwap":234},"2025-10-13",19.040001,19.13,18.956,97500,{"date":1687,"open":268,"high":268,"low":1688,"close":1689,"change":156,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-10",18.99,19.01,-1.25,78700,{"date":1693,"open":1096,"high":1694,"low":1595,"close":1491,"change":410,"percent_change":1111,"volume":1071,"transactions":9,"vwap":1491},"2025-10-09",19.418,{"date":1696,"open":1452,"high":1697,"low":1117,"close":1454,"change":783,"percent_change":22,"volume":1698,"transactions":9,"vwap":1454},"2025-10-08",19.481,58600,{"date":1700,"open":266,"high":1097,"low":1701,"close":1702,"change":120,"percent_change":830,"volume":1604,"transactions":9,"vwap":1702},"2025-10-07",19.392,19.425,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":37,"volume":1709,"transactions":9,"vwap":1707},"2025-10-06",19.64,19.449,19.545,-0.044,108800,{"date":1711,"open":1416,"high":1658,"low":1673,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-03",19.589,0.109,0.56,27800,{"date":1717,"open":267,"high":267,"low":1562,"close":1094,"change":880,"percent_change":1432,"volume":1718,"transactions":9,"vwap":1094},"2025-10-02",71700,{"date":1720,"open":1619,"high":1721,"low":1722,"close":1416,"change":695,"percent_change":1508,"volume":1723,"transactions":9,"vwap":1416},"2025-10-01",19.599,19.476,100800,{"date":1725,"open":256,"high":1094,"low":268,"close":1094,"change":621,"percent_change":1227,"volume":1726,"transactions":9,"vwap":1094},"2025-09-30",62100,{"date":1728,"open":1470,"high":1470,"low":1729,"close":1474,"change":144,"percent_change":391,"volume":1730,"transactions":9,"vwap":1474},"2025-09-29",19.295,204900,{"date":1732,"open":1491,"high":1452,"low":1733,"close":256,"change":535,"percent_change":545,"volume":1734,"transactions":9,"vwap":256},"2025-09-26",19.205,20400,{"date":1736,"open":1491,"high":1534,"low":224,"close":224,"change":518,"percent_change":94,"volume":1737,"transactions":9,"vwap":224},"2025-09-25",53200,{"date":1739,"open":1673,"high":1740,"low":256,"close":256,"change":420,"percent_change":1741,"volume":852,"transactions":9,"vwap":256},"2025-09-24",19.595,-0.82,{"date":1743,"open":1094,"high":1121,"low":1744,"close":1673,"change":207,"percent_change":208,"volume":1745,"transactions":9,"vwap":1673},"2025-09-23",19.407,28600,{"date":1747,"open":1096,"high":1748,"low":1491,"close":1123,"change":620,"percent_change":535,"volume":1365,"transactions":9,"vwap":1123},"2025-09-22",19.539,{"date":1750,"open":1416,"high":835,"low":1751,"close":1094,"change":207,"percent_change":208,"volume":1752,"transactions":9,"vwap":1094},"2025-09-19",19.435,41000,{"date":1754,"open":1096,"high":1400,"low":1115,"close":1526,"change":680,"percent_change":1062,"volume":1755,"transactions":9,"vwap":1526},"2025-09-18",34300,{"date":1757,"open":1094,"high":835,"low":256,"close":256,"change":120,"percent_change":1243,"volume":1758,"transactions":9,"vwap":256},"2025-09-17",33500,{"date":1760,"open":835,"high":1761,"low":1762,"close":1094,"change":458,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1094},"2025-09-16",19.662,19.428,-0.46,62900,{"date":1766,"open":1658,"high":1767,"low":1400,"close":267,"change":199,"percent_change":630,"volume":1768,"transactions":9,"vwap":267},"2025-09-15",19.716,85400,{"date":1770,"open":1087,"high":1087,"low":1416,"close":1771,"change":391,"percent_change":486,"volume":1772,"transactions":9,"vwap":1771},"2025-09-12",19.61,108400,{"date":1774,"open":1128,"high":276,"low":1595,"close":1131,"change":354,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1131},"2025-09-11",2.02,46100,{"date":1778,"open":1123,"high":267,"low":1108,"close":1108,"change":120,"percent_change":1243,"volume":1779,"transactions":9,"vwap":1108},"2025-09-10",26900,{"date":1781,"open":1094,"high":1094,"low":1782,"close":257,"change":227,"percent_change":650,"volume":1026,"transactions":9,"vwap":257},"2025-09-09",19.364,{"date":1784,"open":1416,"high":1416,"low":1785,"close":1673,"change":199,"percent_change":630,"volume":1786,"transactions":9,"vwap":1673},"2025-09-08",19.342,85900,{"date":1788,"open":1470,"high":1789,"low":1128,"close":278,"change":945,"percent_change":1790,"volume":1791,"transactions":9,"vwap":278},"2025-09-05",19.689,1.29,89100,{"date":1793,"open":1568,"high":1108,"low":1794,"close":1117,"change":788,"percent_change":1157,"volume":1795,"transactions":9,"vwap":1117},"2025-09-04",19.151,84100,{"date":1797,"open":1544,"high":1595,"low":1549,"close":1538,"change":1798,"percent_change":901,"volume":1799,"transactions":9,"vwap":1538},"2025-09-03",0.016,90800,{"date":1801,"open":1454,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-02",19.469,19.107,19.134,-0.436,-2.23,134300,{"date":1809,"open":1673,"high":1121,"low":1619,"close":267,"change":71,"percent_change":1669,"volume":1810,"transactions":9,"vwap":267},"2025-08-29",20800,{"date":1812,"open":835,"high":835,"low":1813,"close":1132,"change":288,"percent_change":288,"volume":1814,"transactions":9,"vwap":1132},"2025-08-28",19.398,67100,{"date":1816,"open":1108,"high":1817,"low":1117,"close":1132,"change":621,"percent_change":1227,"volume":1818,"transactions":9,"vwap":1132},"2025-08-27",19.555,68700,{"date":1820,"open":1128,"high":1821,"low":1822,"close":256,"change":880,"percent_change":1432,"volume":1823,"transactions":9,"vwap":256},"2025-08-26",19.461,19.307,48600,{"date":1825,"open":1123,"high":1826,"low":1827,"close":1128,"change":249,"percent_change":52,"volume":1828,"transactions":9,"vwap":1128},"2025-08-25",19.572,19.377,44900,{"date":1830,"open":1474,"high":304,"low":246,"close":266,"change":696,"percent_change":1831,"volume":1475,"transactions":9,"vwap":266},"2025-08-22",1.45,{"date":1833,"open":1562,"high":1478,"low":1110,"close":1127,"change":22,"percent_change":1834,"volume":1591,"transactions":9,"vwap":1127},"2025-08-21",-0.93,{"date":1836,"open":1128,"high":304,"low":1837,"close":1470,"change":641,"percent_change":1124,"volume":1838,"transactions":9,"vwap":1470},"2025-08-20",19.382,34100,{"date":1840,"open":1540,"high":1452,"low":1540,"close":256,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":256},"2025-08-19",0.32,1.68,36500,{"date":1845,"open":259,"high":1491,"low":1682,"close":1682,"change":22,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1682},"2025-08-18",-0.94,79100,{"date":1849,"open":1110,"high":246,"low":1683,"close":1110,"change":71,"percent_change":704,"volume":1850,"transactions":9,"vwap":1110},"2025-08-15",16700,{"date":1852,"open":224,"high":224,"low":1853,"close":1538,"change":391,"percent_change":448,"volume":760,"transactions":9,"vwap":1538},"2025-08-14",19.049999,{"date":1855,"open":245,"high":1856,"low":1857,"close":1491,"change":963,"percent_change":748,"volume":1858,"transactions":9,"vwap":1491},"2025-08-13",19.277,19.11,33700,{"date":1860,"open":1682,"high":1857,"low":225,"close":1861,"change":695,"percent_change":1841,"volume":1862,"transactions":9,"vwap":1861},"2025-08-12",19.07,78100,{"date":1864,"open":1857,"high":1544,"low":1689,"close":1689,"change":120,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1689},"2025-08-11",-0.63,104100,{"date":1868,"open":1492,"high":1492,"low":1540,"close":1683,"change":249,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1683},"2025-08-08",-0.67,17000,{"date":1872,"open":246,"high":246,"low":1540,"close":1104,"change":586,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1104},"2025-08-07",0.68,50800,{"date":1876,"open":1110,"high":268,"low":1683,"close":1683,"change":199,"percent_change":45,"volume":1654,"transactions":9,"vwap":1683},"2025-08-06",{"date":1878,"open":1879,"high":1607,"low":1879,"close":1623,"change":621,"percent_change":1880,"volume":1177,"transactions":9,"vwap":1623},"2025-08-05",19.014,0.74,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1677,"change":478,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1677},"2025-08-04",18.91,19.119,18.902,0.63,99000,{"date":1889,"open":234,"high":234,"low":1890,"close":1883,"change":120,"percent_change":1865,"volume":1891,"transactions":9,"vwap":1883},"2025-08-01",18.78,73500,{"date":1893,"open":224,"high":256,"low":1894,"close":1677,"change":161,"percent_change":1895,"volume":1270,"transactions":9,"vwap":1677},"2025-07-31",18.97,-1.3,{"date":1897,"open":267,"high":267,"low":1898,"close":1492,"change":100,"percent_change":218,"volume":1899,"transactions":9,"vwap":1492},"2025-07-30",19.265,42200,{"date":1901,"open":246,"high":1097,"low":1902,"close":835,"change":354,"percent_change":1903,"volume":1904,"transactions":9,"vwap":835},"2025-07-29",19.188,2.03,65800,{"date":1906,"open":1132,"high":1132,"low":1623,"close":1103,"change":100,"percent_change":769,"volume":864,"transactions":9,"vwap":1103},"2025-07-28",{"date":1908,"open":1123,"high":1123,"low":1909,"close":1619,"change":381,"percent_change":382,"volume":1910,"transactions":9,"vwap":1619},"2025-07-25",19.296,14000,{"date":1912,"open":304,"high":1913,"low":1914,"close":1132,"change":410,"percent_change":1417,"volume":1915,"transactions":9,"vwap":1132},"2025-07-24",19.67,19.451,31000,{"date":1917,"open":1388,"high":1087,"low":1918,"close":1705,"change":620,"percent_change":535,"volume":1919,"transactions":9,"vwap":1705},"2025-07-23",19.561,29500,{"date":1921,"open":1096,"high":1913,"low":1096,"close":1771,"change":939,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1771},"2025-07-22",1.5,38100,{"date":1925,"open":1115,"high":1926,"low":1927,"close":1108,"change":620,"percent_change":788,"volume":1928,"transactions":9,"vwap":1108},"2025-07-21",19.508,19.293,61000,{"date":1930,"open":1108,"high":1138,"low":1931,"close":246,"change":640,"percent_change":863,"volume":1932,"transactions":9,"vwap":246},"2025-07-18",19.238,12700,{"date":1934,"open":246,"high":1935,"low":1936,"close":1127,"change":382,"percent_change":269,"volume":1937,"transactions":9,"vwap":1127},"2025-07-17",19.333,19.162,45000,{"date":1939,"open":268,"high":1940,"low":1794,"close":1108,"change":190,"percent_change":1941,"volume":1752,"transactions":9,"vwap":1108},"2025-07-16",19.339,1.1,{"date":1943,"open":1108,"high":1561,"low":1549,"close":1857,"change":671,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1857},"2025-07-15",-0.88,28500,{"date":1947,"open":259,"high":1474,"low":1948,"close":1492,"change":208,"percent_change":818,"volume":1949,"transactions":9,"vwap":1492},"2025-07-14",19.207,55200,{"date":1951,"open":245,"high":259,"low":1952,"close":259,"change":144,"percent_change":391,"volume":1953,"transactions":9,"vwap":259},"2025-07-11",19.00099945,11300,{"date":1955,"open":1595,"high":1562,"low":1861,"close":1491,"change":901,"percent_change":1317,"volume":1956,"transactions":9,"vwap":1491},"2025-07-10",108600,{"date":1958,"open":259,"high":259,"low":1959,"close":1623,"change":382,"percent_change":269,"volume":1960,"transactions":9,"vwap":1623},"2025-07-09",19.077,37800,{"date":1962,"open":1595,"high":1492,"low":1936,"close":1110,"change":381,"percent_change":382,"volume":1963,"transactions":9,"vwap":1110},"2025-07-08",38000,{"date":1965,"open":1108,"high":1452,"low":1544,"close":259,"change":120,"percent_change":1243,"volume":1966,"transactions":9,"vwap":259},"2025-07-07",78200,{"date":1968,"open":1562,"high":257,"low":1491,"close":1562,"change":381,"percent_change":382,"volume":1969,"transactions":9,"vwap":1562},"2025-07-03",52700,{"date":1971,"open":1127,"high":1447,"low":1544,"close":256,"change":863,"percent_change":793,"volume":1972,"transactions":9,"vwap":256},"2025-07-02",73400,{"date":1974,"open":1683,"high":1115,"low":1975,"close":1104,"change":901,"percent_change":1317,"volume":1976,"transactions":9,"vwap":1104},"2025-07-01",19.051001,54200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":245,"change":208,"percent_change":818,"volume":1982,"transactions":9,"vwap":245},"2025-06-30",19.16,19.228,18.884,142500,{"date":1984,"open":1861,"high":268,"low":1985,"close":1683,"change":620,"percent_change":788,"volume":1986,"transactions":9,"vwap":1683},"2025-06-27",19.025,28900,{"date":1988,"open":1595,"high":1595,"low":1989,"close":248,"change":227,"percent_change":228,"volume":1990,"transactions":9,"vwap":248},"2025-06-26",18.88,70500,{"date":1992,"open":1122,"high":1122,"low":1538,"close":245,"change":830,"percent_change":1993,"volume":1994,"transactions":9,"vwap":245},"2025-06-25",-3.08,50600,{"date":1996,"open":286,"high":314,"low":1997,"close":1080,"change":695,"percent_change":1268,"volume":1998,"transactions":9,"vwap":1080},"2025-06-24",19.579,33300,{"date":2000,"open":257,"high":1389,"low":2001,"close":1389,"change":190,"percent_change":2002,"volume":802,"transactions":9,"vwap":1389},"2025-06-23",19.396,1.08,{"date":2004,"open":1521,"high":1082,"low":2005,"close":1673,"change":752,"percent_change":518,"volume":2006,"transactions":9,"vwap":1673},"2025-06-20",19.424,31400,{"date":2008,"open":1526,"high":1652,"low":1484,"close":266,"change":71,"percent_change":1669,"volume":2009,"transactions":9,"vwap":266},"2025-06-18",35400,{"date":2011,"open":1416,"high":1507,"low":1478,"close":1094,"change":227,"percent_change":650,"volume":2012,"transactions":9,"vwap":1094},"2025-06-17",43600,{"date":2014,"open":1082,"high":1659,"low":2015,"close":278,"change":144,"percent_change":391,"volume":2016,"transactions":9,"vwap":278},"2025-06-16",19.491,66600,{"date":2018,"open":835,"high":2019,"low":1470,"close":835,"change":45,"percent_change":2020,"volume":1758,"transactions":9,"vwap":835},"2025-06-13",19.675,-1.06,{"date":2022,"open":1087,"high":2023,"low":1705,"close":1080,"change":71,"percent_change":316,"volume":2024,"transactions":9,"vwap":1080},"2025-06-12",19.798,44400,{"date":2026,"open":1144,"high":1144,"low":2027,"close":286,"change":518,"percent_change":2028,"volume":2029,"transactions":9,"vwap":286},"2025-06-11",19.635,-0.75,87600,{"date":2031,"open":1389,"high":1088,"low":2032,"close":1088,"change":778,"percent_change":1084,"volume":2033,"transactions":9,"vwap":1088},"2025-06-10",19.587,27200,{"date":2035,"open":1121,"high":1437,"low":1123,"close":1087,"change":207,"percent_change":208,"volume":2036,"transactions":9,"vwap":1087},"2025-06-09",29400,{"date":2038,"open":1122,"high":1131,"low":278,"close":1658,"change":680,"percent_change":1714,"volume":2039,"transactions":9,"vwap":1658},"2025-06-06",15100,{"date":2041,"open":1507,"high":2042,"low":1452,"close":835,"change":288,"percent_change":288,"volume":2043,"transactions":9,"vwap":835},"2025-06-05",19.654,16300,{"date":2045,"open":1123,"high":1771,"low":1478,"close":835,"change":901,"percent_change":1412,"volume":1091,"transactions":9,"vwap":835},"2025-06-04",{"date":2047,"open":278,"high":278,"low":2048,"close":1132,"change":382,"percent_change":269,"volume":2049,"transactions":9,"vwap":1132},"2025-06-03",19.258,52200,{"date":2051,"open":1115,"high":267,"low":1491,"close":266,"change":71,"percent_change":1669,"volume":2052,"transactions":9,"vwap":266},"2025-06-02",99600,{"date":2054,"open":1562,"high":1416,"low":1562,"close":1094,"change":640,"percent_change":863,"volume":2055,"transactions":9,"vwap":1094},"2025-05-30",19400,{"date":2057,"open":1447,"high":1748,"low":1104,"close":1411,"change":641,"percent_change":1124,"volume":2058,"transactions":9,"vwap":1411},"2025-05-29",56100,{"date":2060,"open":1454,"high":1454,"low":1979,"close":1447,"change":144,"percent_change":391,"volume":2061,"transactions":9,"vwap":1447},"2025-05-28",57300,{"date":2063,"open":1104,"high":1452,"low":234,"close":1454,"change":1268,"percent_change":2064,"volume":1365,"transactions":9,"vwap":1454},"2025-05-27",1.57,{"date":2066,"open":1689,"high":248,"low":236,"close":234,"change":189,"percent_change":190,"volume":2067,"transactions":9,"vwap":234},"2025-05-23",36400,{"date":2069,"open":234,"high":234,"low":2070,"close":1853,"change":199,"percent_change":45,"volume":1501,"transactions":9,"vwap":1853},"2025-05-22",18.944,{"date":2072,"open":1452,"high":257,"low":1555,"close":234,"change":105,"percent_change":2073,"volume":2074,"transactions":9,"vwap":234},"2025-05-21",-2.45,29700,{"date":2076,"open":1132,"high":1771,"low":1411,"close":267,"change":144,"percent_change":391,"volume":1963,"transactions":9,"vwap":267},"2025-05-20",{"date":2078,"open":1478,"high":2079,"low":1474,"close":1097,"change":381,"percent_change":382,"volume":2080,"transactions":9,"vwap":1097},"2025-05-19",19.639,55300,{"date":2082,"open":1478,"high":1121,"low":1561,"close":1121,"change":738,"percent_change":1590,"volume":2083,"transactions":9,"vwap":1121},"2025-05-16",19600,{"date":2085,"open":1857,"high":256,"low":1549,"close":256,"change":1841,"percent_change":1842,"volume":2086,"transactions":9,"vwap":256},"2025-05-15",23000,{"date":2088,"open":1568,"high":2089,"low":2090,"close":1682,"change":115,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1682},"2025-05-14",19.317,19.021,-1.65,31100,{"date":2094,"open":1121,"high":1121,"low":1568,"close":256,"change":249,"percent_change":1869,"volume":1141,"transactions":9,"vwap":256},"2025-05-13",{"date":2096,"open":1400,"high":1421,"low":1454,"close":1619,"change":190,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1619},"2025-05-12",1.09,91300,{"date":2100,"open":1683,"high":1729,"low":2101,"close":1492,"change":788,"percent_change":1157,"volume":1530,"transactions":9,"vwap":1492},"2025-05-09",19.122,{"date":2103,"open":1454,"high":1454,"low":1853,"close":1540,"change":249,"percent_change":250,"volume":2104,"transactions":9,"vwap":1540},"2025-05-08",29200,{"date":2106,"open":1104,"high":2107,"low":1794,"close":1491,"change":208,"percent_change":818,"volume":1501,"transactions":9,"vwap":1491},"2025-05-07",19.359,{"date":2109,"open":246,"high":1117,"low":2110,"close":1595,"change":120,"percent_change":1243,"volume":2111,"transactions":9,"vwap":1595},"2025-05-06",19.079,31800,{"date":2113,"open":1562,"high":1128,"low":1733,"close":1108,"change":458,"percent_change":1763,"volume":2114,"transactions":9,"vwap":1108},"2025-05-05",40100,{"date":2116,"open":1491,"high":1478,"low":1491,"close":1478,"change":354,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1478},"2025-05-02",2.05,39400,{"date":2120,"open":1894,"high":2101,"low":236,"close":2121,"change":641,"percent_change":1248,"volume":2122,"transactions":9,"vwap":2121},"2025-05-01",19.02,71500,{"date":2124,"open":2125,"high":236,"low":2126,"close":236,"change":478,"percent_change":1486,"volume":2127,"transactions":9,"vwap":236},"2025-04-30",18.575,18.542,31700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":208,"percent_change":1333,"volume":2134,"transactions":9,"vwap":2133},"2025-04-29",18.76,18.85,18.668,18.81,52500,{"date":2136,"open":2137,"high":2130,"low":2137,"close":2130,"change":621,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2130},"2025-04-28",18.52,0.75,71200,{"date":179,"open":196,"high":196,"low":2141,"close":2142,"change":199,"percent_change":45,"volume":2143,"transactions":9,"vwap":2142},18.462,18.62,20200]