[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRET":3,"homepage-market-summary":29,"stock-historical-SRET":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRET","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},"Global X SuperDividend REIT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.5746,2.22,"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},19.18,19.38,19.4071,19.11,19.4114,-0.2314,-1.19,53290.80727,23.48,44396.42287139044,1.6,2908,{"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},40804,14893302.140719,-5.38,"2025-04-25",[181,184,194,204,215,224,234,244,254,264,273,282,293,304,314,325,336,347,358,368,378,388,398,409,419,430,440,447,457,467,476,486,496,505,513,521,531,541,552,561,570,579,589,598,606,612,621,631,639,648,659,668,679,688,698,706,715,726,733,742,751,760,770,776,783,791,799,805,812,820,826,833,839,847,852,858,865,872,879,886,893,900,904,911,916,922,930,939,943,949,956,960,966,970,973,980,987,994,1000,1005,1009,1014,1020,1026,1030,1035,1040,1045,1049,1055,1061,1065,1071,1074,1079,1085,1089,1093,1097,1102,1106,1111,1117,1122,1126,1131,1134,1141,1148,1155,1163,1168,1176,1184,1190,1198,1205,1211,1217,1225,1233,1242,1247,1251,1258,1264,1270,1275,1281,1283,1289,1292,1297,1302,1309,1316,1320,1324,1329,1334,1341,1346,1352,1359,1364,1369,1373,1377,1381,1384,1387,1392,1397,1403,1409,1414,1418,1423,1426,1429,1433,1438,1444,1450,1454,1457,1460,1464,1467,1471,1475,1479,1486,1491,1497,1501,1504,1510,1517,1523,1528,1533,1537,1543,1550,1556,1563,1566,1573,1579,1585,1591,1595,1599,1605,1610,1613,1617,1621,1625,1633,1638,1644,1647,1651,1656,1661,1665,1668,1674,1682,1687,1693,1696,1701,1705,1708,1713,1716,1720,1724,1726,1730,1736,1744,1749,1754,1759,1763,1768,1772,1777,1781,1786,1789,1791,1794,1798,1800,1804,1807,1811,1815,1818,1821,1825,1829,1834,1837,1840,1844,1848,1853,1856,1860,1864,1869,1875,1881,1883,1886,1889,1892,1899,1903,1906,1910,1913,1917,1921,1924,1929,1933,1937,1941,1947,1952,1959,1963,1967,1972,1977,1982,1987,1991,1995,2000,2005,2009,2016,2020,2023,2027,2031,2034,2038,2043,2047,2049,2051,2054,2057,2062,2066,2071,2073,2077,2082,2086,2090,2094,2099,2102,2105,2109,2113,2118,2123,2128,2131,2138,2141,2144,2149,2154,2159,2165,2170,2173,2177,2181,2185,2188,2193,2196,2199,2204,2210,2213,2218,2221,2225,2230,2234,2237],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},814,19.1996,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",19.4,19.51,19.3501,0.0314,0.16,54507.278148,660,19.4308,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",19.52,19.5401,19.365,-0.36,-1.82,91843.904553,967,19.447,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",19.92,20,19.69,19.74,-0.01,-0.05,67874.04522,708,19.8184,{"date":216,"open":207,"high":207,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",19.62,19.75,-0.28,-1.4,83317.553613,1021,19.741,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",20.33,20.025,20.03,-0.23,-1.14,32681.48624,670,20.122,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":144,"volume":241,"transactions":242,"vwap":243},"2026-09-29",20.24,20.31,20.15,20.26,-0.0044,38592.532947,573,20.2369,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":45,"volume":251,"transactions":252,"vwap":253},"2026-09-28",20.22,20.34,20.12,20.2644,-0.0425,37983.066584,674,20.2326,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",20.32,20.11,20.3069,0.0069,0.03,75930.698352,796,20.2378,{"date":265,"open":266,"high":267,"low":239,"close":268,"change":45,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",20.47,20.5,20.3,-1.02,71936.374107,906,20.3342,{"date":274,"open":275,"high":275,"low":267,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",20.85,20.51,-0.3486,-1.67,40661.85765,690,20.62,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",20.87,20.99,20.79,20.8586,0.0489,0.23,30720.015746,478,20.9173,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",20.74,20.88,20.72,20.8097,0.0914,0.44,32675.510528,560,20.8312,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",20.91,20.7033,20.7183,-0.2417,-1.15,24289.095963,639,20.7711,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",21.02,21.067,20.94,20.96,0.0888,0.43,32067.496709,531,20.9987,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",21.15,21.1515,20.7511,20.8712,-0.2088,-0.99,53469.648971,765,20.9286,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",21.2,21.26,21.07,21.08,-0.17,-0.8,20200.348332,486,21.1732,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",21.32,21.44,21.2052,21.25,-0.0791,-0.37,43905.100274,741,21.281,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":115,"volume":365,"transactions":366,"vwap":367},"2026-09-11",21.56,21.63,21.31,21.3291,-0.0681,40090.423961,576,21.4084,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",21.7,21.35,21.3972,-0.2433,-1.12,228939.203602,727,21.3777,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":269,"volume":385,"transactions":386,"vwap":387},"2026-09-09",21.83,21.87,21.64,21.6405,-0.2231,43654.052166,657,21.7011,{"date":389,"open":380,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",21.94,21.8006,21.8636,-0.0564,-0.26,33736.282453,588,21.8615,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",21.82,22,21.8,21.92,0.04,0.18,12741.129826,413,21.9208,{"date":410,"open":390,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",21.975,21.77,21.88,-0.14,-0.64,45492.443836,716,21.8882,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",21.97,22.08,21.8901,22.02,0.0881,0.4,24983.827798,417,21.9898,{"date":431,"open":424,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",22.075,21.9,21.9319,-0.1506,-0.68,24270.331233,605,21.9911,{"date":441,"open":442,"high":442,"low":424,"close":443,"change":444,"percent_change":105,"volume":445,"transactions":386,"vwap":446},"2026-08-31",22.22,22.0825,-0.1075,23939.186864,22.0824,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":414,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",22.23,22.32,22.1597,22.19,-0.63,42042.509449,551,22.2348,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":405,"volume":464,"transactions":465,"vwap":466},"2026-08-27",22.29,22.39,22.1851,22.33,0.0404,26797.941454,492,22.2584,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",22.45,22.2896,-0.0873,-0.39,19647.690279,356,22.3329,{"date":477,"open":478,"high":479,"low":462,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",22.41,22.48,22.3769,-0.0205,-0.09,19832.603019,364,22.3958,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":260,"volume":493,"transactions":494,"vwap":495},"2026-08-24",22.37,22.5,22.34,22.3974,0.0074,34456.928409,470,22.4362,{"date":497,"open":498,"high":498,"low":499,"close":460,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",22.56,22.3101,-0.0433,-0.19,17667.91437,393,22.4646,{"date":506,"open":469,"high":489,"low":507,"close":508,"change":509,"percent_change":260,"volume":510,"transactions":511,"vwap":512},"2026-08-20",22.2901,22.4333,0.0067,27749.646542,524,22.4294,{"date":514,"open":459,"high":489,"low":459,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",22.4266,0.1826,0.82,15048.390027,378,22.3816,{"date":522,"open":523,"high":488,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",22.28,22.21,22.244,-0.0334,-0.15,30816.245068,376,22.2763,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",22.38,22.18,22.2774,-0.1143,-0.51,34766.451458,583,22.2884,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",22.46,22.5299,22.36,22.3917,0.0481,0.22,49351.693227,485,22.4506,{"date":553,"open":554,"high":469,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",22.24,22.3436,0.1136,0.51,37817.79175,545,22.3461,{"date":562,"open":449,"high":563,"low":564,"close":449,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",22.3063,22.14,0.09,0.41,40863.906017,577,22.2225,{"date":571,"open":572,"high":573,"low":574,"close":564,"change":575,"percent_change":120,"volume":576,"transactions":577,"vwap":578},"2026-08-11",22.15,22.25,22.108,-0.0258,37833.891977,606,22.1782,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",22.47,22.05,22.1658,-0.2826,-1.26,34944.123832,680,22.1794,{"date":590,"open":591,"high":498,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",22.35,22.4484,0.204,0.92,27399.467983,589,22.4753,{"date":599,"open":460,"high":600,"low":442,"close":601,"change":602,"percent_change":166,"volume":603,"transactions":604,"vwap":605},"2026-08-06",22.42,22.2444,-0.1556,34305.331375,574,22.2878,{"date":607,"open":489,"high":489,"low":462,"close":608,"change":609,"percent_change":343,"volume":610,"transactions":291,"vwap":611},"2026-08-05",22.4,-0.1797,22259.152598,22.3768,{"date":613,"open":614,"high":615,"low":460,"close":616,"change":617,"percent_change":149,"volume":618,"transactions":619,"vwap":620},"2026-08-04",22.59,22.76,22.5797,-0.0803,28200.248478,564,22.5641,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":396,"vwap":630},"2026-08-03",22.73,22.9,22.6,22.66,-0.0216,-0.1,30624.640773,22.7004,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":343,"volume":637,"transactions":302,"vwap":638},"2026-07-31",22.88,22.57,22.6816,-0.1828,19592.726027,22.6653,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":374,"volume":645,"transactions":646,"vwap":647},"2026-07-30",23.19,22.71,22.8644,-0.2599,31085.368038,578,22.8386,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",23.25,23.28,23.1,23.1243,-0.1057,-0.46,21177.692454,442,23.1724,{"date":660,"open":661,"high":651,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",23.08,23.23,0.1623,0.7,29917.771278,488,23.1819,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",23.05,23.17,23,23.0677,0.0677,0.29,19432.191232,482,23.0834,{"date":680,"open":681,"high":682,"low":681,"close":672,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",22.79,23.06,0.2219,0.97,27117.627962,370,22.9759,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":65,"volume":695,"transactions":696,"vwap":697},"2026-07-23",22.94,22.9732,22.6801,22.7781,-0.2969,17216.193664,472,22.8216,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":211,"percent_change":37,"volume":703,"transactions":704,"vwap":705},"2026-07-22",23.15,23.03,23.075,33379.158512,415,23.0825,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":664,"volume":712,"transactions":713,"vwap":714},"2026-07-21",22.91,23.149,23.125,0.1597,41412.313204,476,23.0693,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",23.16,23.176,22.82,22.9653,-0.2047,-0.88,32296.726952,886,22.9675,{"date":727,"open":728,"high":25,"low":729,"close":671,"change":730,"percent_change":537,"volume":731,"transactions":366,"vwap":732},"2026-07-17",23.26,23.11,-0.1188,34352.226032,23.269,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":312,"vwap":741},"2026-07-16",22.92,23.31,23.2888,0.4038,1.76,37524.736415,23.1263,{"date":743,"open":615,"high":744,"low":615,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",23.028,22.885,0.095,0.42,50386.945927,632,22.9131,{"date":752,"open":753,"high":754,"low":753,"close":681,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",22.63,22.83,0.255,1.13,31395.43736,594,22.7646,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":537,"volume":767,"transactions":768,"vwap":769},"2026-07-13",22.64,22.7,22.51,22.535,-0.115,45194.754631,645,22.603,{"date":771,"open":772,"high":773,"low":489,"close":774,"change":746,"percent_change":747,"volume":775,"transactions":9,"vwap":774},"2026-07-10",22.69,22.72,22.65,28500,{"date":777,"open":581,"high":778,"low":469,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",22.629,22.555,0.029,0.13,13700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",22.62,22.415,22.526,-0.119,-0.53,33600,{"date":792,"open":772,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",22.87,22.58,22.645,-0.015,-0.07,26500,{"date":800,"open":763,"high":763,"low":801,"close":626,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":626},"2026-07-06",22.55,-0.137,-0.6,42600,{"date":806,"open":763,"high":807,"low":774,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",22.86,22.797,0.124,0.55,52500,{"date":813,"open":634,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",22.75,22.52,22.673,0.003,0.01,49300,{"date":821,"open":822,"high":754,"low":823,"close":822,"change":824,"percent_change":219,"volume":825,"transactions":9,"vwap":822},"2026-06-30",22.67,22.611,-0.064,45900,{"date":827,"open":642,"high":615,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",22.529,22.734,0.024,0.11,19200,{"date":834,"open":489,"high":835,"low":489,"close":642,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":642},"2026-06-26",22.77,0.239,1.06,37400,{"date":840,"open":581,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",22.565,22.375,22.471,0.048,0.21,39500,{"date":848,"open":462,"high":489,"low":462,"close":849,"change":850,"percent_change":810,"volume":851,"transactions":9,"vwap":849},"2026-06-24",22.423,0.122,37100,{"date":853,"open":854,"high":450,"low":854,"close":855,"change":856,"percent_change":810,"volume":857,"transactions":9,"vwap":855},"2026-06-23",22.17,22.301,0.123,18400,{"date":859,"open":860,"high":554,"low":861,"close":862,"change":863,"percent_change":675,"volume":864,"transactions":9,"vwap":862},"2026-06-22",22.11,22.1,22.178,0.065,23300,{"date":866,"open":854,"high":573,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",22.049999,22.113,0.078,0.35,19000,{"date":873,"open":543,"high":489,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",22.025,22.035,-0.452,-2.01,53500,{"date":880,"open":881,"high":634,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",22.44,22.487,0.107,0.48,33400,{"date":887,"open":888,"high":888,"low":889,"close":533,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":533},"2026-06-15",22.61,22.26,-0.045,-0.2,31100,{"date":894,"open":608,"high":895,"low":488,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",22.53,22.425,0.005,0.02,25000,{"date":901,"open":478,"high":614,"low":889,"close":600,"change":902,"percent_change":190,"volume":903,"transactions":9,"vwap":600},"2026-06-11",0.036,32900,{"date":905,"open":581,"high":753,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",22.3,22.384,0.014,0.06,42800,{"date":912,"open":913,"high":533,"low":913,"close":488,"change":914,"percent_change":915,"volume":825,"transactions":9,"vwap":488},"2026-06-09",22.07,0.415,1.89,{"date":917,"open":572,"high":572,"low":413,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",21.955,-0.159,-0.72,21900,{"date":923,"open":924,"high":452,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",22.01,21.98,22.114,0.129,0.59,27700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",21.95,22.098,21.91,21.985,0.155,0.71,27400,{"date":940,"open":867,"high":867,"low":380,"close":380,"change":472,"percent_change":941,"volume":942,"transactions":9,"vwap":380},"2026-06-03",-1.76,42500,{"date":944,"open":573,"high":906,"low":945,"close":442,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":442},"2026-06-02",22.165,0.038,0.17,55100,{"date":950,"open":591,"high":591,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",22.132,22.182,-0.318,-1.41,40700,{"date":957,"open":895,"high":498,"low":608,"close":489,"change":958,"percent_change":37,"volume":959,"transactions":9,"vwap":489},"2026-05-29",-0.049,30100,{"date":961,"open":489,"high":753,"low":543,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",22.549,-0.071,-0.31,14900,{"date":967,"open":498,"high":763,"low":498,"close":785,"change":71,"percent_change":968,"volume":969,"transactions":9,"vwap":785},"2026-05-27",0.31,35700,{"date":971,"open":469,"high":794,"low":881,"close":801,"change":909,"percent_change":972,"volume":819,"transactions":9,"vwap":801},"2026-05-26",0.27,{"date":974,"open":625,"high":625,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-22",22.395,22.49,-0.035,-0.16,40400,{"date":981,"open":469,"high":794,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",22.2,22.525,0.073,0.33,57300,{"date":988,"open":989,"high":976,"low":524,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",22.31,22.452,0.277,1.25,25300,{"date":995,"open":524,"high":490,"low":951,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",22.175,-0.145,-0.65,76500,{"date":1001,"open":523,"high":490,"low":449,"close":450,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":450},"2026-05-18",0.145,0.65,46500,{"date":1006,"open":488,"high":488,"low":861,"close":996,"change":1007,"percent_change":269,"volume":1008,"transactions":9,"vwap":996},"2026-05-15",-0.228,24300,{"date":1010,"open":976,"high":625,"low":488,"close":1011,"change":1012,"percent_change":45,"volume":1013,"transactions":9,"vwap":1011},"2026-05-14",22.403,-0.047,51400,{"date":1015,"open":1016,"high":895,"low":545,"close":469,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":469},"2026-05-13",22.43,-0.158,-0.7,34500,{"date":1021,"open":626,"high":1022,"low":469,"close":1023,"change":1024,"percent_change":501,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",22.68,22.608,-0.042,43800,{"date":1027,"open":719,"high":719,"low":888,"close":774,"change":414,"percent_change":1028,"volume":1029,"transactions":9,"vwap":774},"2026-05-11",-0.61,42400,{"date":1031,"open":1022,"high":754,"low":1022,"close":681,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":681},"2026-05-08",0.101,0.45,28100,{"date":1036,"open":763,"high":814,"low":888,"close":1037,"change":1038,"percent_change":978,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",22.689,-0.036,18000,{"date":1041,"open":753,"high":814,"low":888,"close":1042,"change":936,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-06",22.725,0.69,38800,{"date":1046,"open":1016,"high":634,"low":1047,"close":634,"change":260,"percent_change":781,"volume":1048,"transactions":9,"vwap":634},"2026-05-05",22.324,21300,{"date":1050,"open":772,"high":754,"low":976,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",22.54,-0.239,-1.05,137800,{"date":1056,"open":814,"high":1057,"low":1022,"close":1058,"change":1059,"percent_change":870,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",22.84,22.779,0.079,29100,{"date":1062,"open":895,"high":681,"low":895,"close":763,"change":845,"percent_change":1063,"volume":1064,"transactions":9,"vwap":763},"2026-04-30",0.93,46000,{"date":1066,"open":1022,"high":1067,"low":460,"close":976,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":976},"2026-04-29",22.685,-0.38,-1.66,31300,{"date":1072,"open":793,"high":633,"low":822,"close":793,"change":831,"percent_change":884,"volume":1073,"transactions":9,"vwap":793},"2026-04-28",47700,{"date":1075,"open":763,"high":807,"low":785,"close":615,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":615},"2026-04-27",0.045,0.2,46600,{"date":1080,"open":753,"high":1081,"low":634,"close":1082,"change":1002,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",22.74,22.715,0.64,44000,{"date":1086,"open":815,"high":762,"low":479,"close":634,"change":1087,"percent_change":405,"volume":1088,"transactions":9,"vwap":634},"2026-04-23",0.041,26100,{"date":1090,"open":774,"high":814,"low":479,"close":828,"change":1091,"percent_change":1092,"volume":775,"transactions":9,"vwap":828},"2026-04-22",-0.106,-0.47,{"date":1094,"open":773,"high":807,"low":625,"close":1095,"change":997,"percent_change":415,"volume":1096,"transactions":9,"vwap":1095},"2026-04-21",22.635,28900,{"date":1098,"open":681,"high":681,"low":642,"close":1099,"change":210,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",22.78,-0.04,69900,{"date":1103,"open":785,"high":681,"low":779,"close":681,"change":426,"percent_change":1104,"volume":1105,"transactions":9,"vwap":681},"2026-04-17",1.79,55800,{"date":1107,"open":489,"high":801,"low":488,"close":460,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":460},"2026-04-16",-0.095,-0.42,50200,{"date":1112,"open":459,"high":976,"low":523,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-15",22.485,0.185,0.83,70200,{"date":1118,"open":452,"high":545,"low":1119,"close":906,"change":289,"percent_change":1120,"volume":1121,"transactions":9,"vwap":906},"2026-04-14",22.12,1.04,244700,{"date":1123,"open":1124,"high":860,"low":433,"close":913,"change":404,"percent_change":405,"volume":1125,"transactions":9,"vwap":913},"2026-04-13",21.99,52100,{"date":1127,"open":1128,"high":452,"low":401,"close":1129,"change":565,"percent_change":566,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",22.09,22.030001,45600,{"date":1132,"open":370,"high":452,"low":370,"close":390,"change":289,"percent_change":837,"volume":1133,"transactions":9,"vwap":390},"2026-04-09",137600,{"date":1135,"open":1136,"high":380,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-08",21.65,21.71,0.32,1.5,25100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":565,"percent_change":747,"volume":1147,"transactions":9,"vwap":1146},"2026-04-07",21.29,21.49,21.27,21.39,108500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":978,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-06",21.17,21.38,21.3,-0.75,36900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-04-02",21.22,21.46,21.102,0.19,0.89,17200,{"date":1164,"open":349,"high":1165,"low":1166,"close":1145,"change":71,"percent_change":985,"volume":1167,"transactions":9,"vwap":1145},"2026-04-01",21.33,21.18,29500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":338,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":338},"2026-03-31",21.1,21.23,20.98,0.379,1.82,41800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":557,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",20.8,21.12,20.75,20.821,0.106,52700,{"date":1185,"open":284,"high":285,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",20.715,-0.255,-1.22,27100,{"date":1191,"open":341,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",21.144,20.95,20.97,-0.165,-0.78,19400,{"date":1199,"open":338,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":426,"volume":1204,"transactions":9,"vwap":1202},"2026-03-25",21.225,21.063,21.135,0.085,12700,{"date":1206,"open":1207,"high":1166,"low":1207,"close":1208,"change":1209,"percent_change":527,"volume":1210,"transactions":9,"vwap":1208},"2026-03-24",20.9,21.049999,-0.031,24900,{"date":1212,"open":1172,"high":349,"low":306,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",21.080999,0.276,1.33,43700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",21.6,20.77,20.805,-0.823,-3.81,88700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":415,"volume":1232,"transactions":9,"vwap":1230},"2026-03-19",21.58,21.73,21.51,21.628,-0.139,51200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",21.86,21.915,21.55,21.767,-0.177,-0.81,57900,{"date":1243,"open":403,"high":1119,"low":403,"close":1244,"change":1245,"percent_change":190,"volume":1246,"transactions":9,"vwap":1244},"2026-03-17",21.944,0.034,34800,{"date":1248,"open":400,"high":861,"low":400,"close":934,"change":1249,"percent_change":1250,"volume":1189,"transactions":9,"vwap":934},"2026-03-16",0.235,1.08,{"date":1252,"open":1253,"high":564,"low":1254,"close":1255,"change":1256,"percent_change":374,"volume":1257,"transactions":9,"vwap":1255},"2026-03-13",22.040001,21.66,21.675,-0.245,54900,{"date":1259,"open":433,"high":861,"low":1260,"close":403,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":403},"2026-03-12",21.89,-0.089,-0.4,53800,{"date":1265,"open":572,"high":572,"low":433,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-11",22.0090008,-0.211,-0.95,34700,{"date":1271,"open":854,"high":1016,"low":924,"close":442,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":442},"2026-03-10",0.14,0.63,48400,{"date":1276,"open":925,"high":564,"low":1277,"close":422,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":422},"2026-03-09",21.52,-0.098,-0.44,79100,{"date":1282,"open":572,"high":554,"low":390,"close":862,"change":802,"percent_change":1028,"volume":1274,"transactions":9,"vwap":862},"2026-03-06",{"date":1284,"open":581,"high":581,"low":564,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-05",22.315,-0.225,-1,55900,{"date":1290,"open":614,"high":625,"low":469,"close":1051,"change":797,"percent_change":964,"volume":1291,"transactions":9,"vwap":1051},"2026-03-04",44200,{"date":1293,"open":1022,"high":793,"low":478,"close":888,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":888},"2026-03-03",-0.305,-1.33,75300,{"date":1298,"open":753,"high":1299,"low":489,"close":1300,"change":1301,"percent_change":1301,"volume":1073,"transactions":9,"vwap":1300},"2026-03-02",22.98,22.915,0,{"date":1303,"open":1304,"high":1305,"low":807,"close":1300,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1300},"2026-02-27",22.97,23.09,-0.125,-0.54,65000,{"date":1310,"open":1311,"high":1305,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-26",22.85,23.040001,0.225,0.99,86600,{"date":1317,"open":772,"high":1057,"low":626,"close":1318,"change":1076,"percent_change":1077,"volume":1319,"transactions":9,"vwap":1318},"2026-02-25",22.815,79800,{"date":1321,"open":822,"high":1057,"low":625,"close":835,"change":1322,"percent_change":548,"volume":1323,"transactions":9,"vwap":835},"2026-02-24",0.05,68700,{"date":1325,"open":1099,"high":793,"low":1326,"close":773,"change":1327,"percent_change":71,"volume":1328,"transactions":9,"vwap":773},"2026-02-23",22.665,0.015,51800,{"date":1330,"open":794,"high":623,"low":801,"close":1331,"change":1332,"percent_change":1333,"volume":1189,"transactions":9,"vwap":1331},"2026-02-20",22.705,0.12,0.53,{"date":1335,"open":774,"high":1336,"low":895,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",22.695,22.585,-0.075,-0.33,24500,{"date":1342,"open":1343,"high":1343,"low":626,"close":626,"change":1344,"percent_change":65,"volume":1345,"transactions":9,"vwap":626},"2026-02-18",22.95,-0.297,40800,{"date":1347,"open":735,"high":1348,"low":1022,"close":1349,"change":1350,"percent_change":1003,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",22.99,22.957,0.149,48100,{"date":1353,"open":1081,"high":1300,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-13",22.615,22.808,0.198,0.88,36300,{"date":1360,"open":814,"high":1361,"low":489,"close":888,"change":1362,"percent_change":125,"volume":1363,"transactions":9,"vwap":888},"2026-02-12",22.8,-0.131,41500,{"date":1365,"open":623,"high":1366,"low":626,"close":1367,"change":1032,"percent_change":1033,"volume":1368,"transactions":9,"vwap":1367},"2026-02-11",22.795,22.741,43000,{"date":1370,"open":801,"high":1371,"low":801,"close":762,"change":190,"percent_change":937,"volume":1372,"transactions":9,"vwap":762},"2026-02-10",22.688,32500,{"date":1374,"open":764,"high":841,"low":989,"close":479,"change":1375,"percent_change":436,"volume":1376,"transactions":9,"vwap":479},"2026-02-09",-0.154,41000,{"date":1378,"open":801,"high":763,"low":489,"close":1379,"change":1380,"percent_change":747,"volume":1019,"transactions":9,"vwap":1379},"2026-02-06",22.634,0.094,{"date":1382,"open":478,"high":762,"low":478,"close":1051,"change":260,"percent_change":781,"volume":1383,"transactions":9,"vwap":1051},"2026-02-05",29400,{"date":1385,"open":489,"high":794,"low":462,"close":764,"change":796,"percent_change":797,"volume":1386,"transactions":9,"vwap":764},"2026-02-04",30000,{"date":1388,"open":469,"high":498,"low":1285,"close":983,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":983},"2026-02-03",0.111,0.5,39800,{"date":1393,"open":608,"high":1051,"low":533,"close":1394,"change":1100,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",22.414,-0.18,61000,{"date":1398,"open":793,"high":793,"low":490,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-30",22.454,-0.439,-1.92,80600,{"date":1404,"open":681,"high":735,"low":642,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-29",22.893,0.173,0.76,38700,{"date":1410,"open":1311,"high":1411,"low":642,"close":773,"change":1412,"percent_change":472,"volume":1413,"transactions":9,"vwap":773},"2026-01-28",22.93,-0.088,35500,{"date":1415,"open":773,"high":719,"low":626,"close":1355,"change":1416,"percent_change":1033,"volume":1417,"transactions":9,"vwap":1355},"2026-01-27",0.103,241500,{"date":1419,"open":1361,"high":1361,"low":822,"close":1331,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1331},"2026-01-26",-0.065,-0.29,32000,{"date":1424,"open":1022,"high":719,"low":822,"close":835,"change":818,"percent_change":404,"volume":1425,"transactions":9,"vwap":835},"2026-01-23",32600,{"date":1427,"open":681,"high":1343,"low":623,"close":615,"change":144,"percent_change":482,"volume":1428,"transactions":9,"vwap":615},"2026-01-22",56000,{"date":1430,"open":681,"high":1311,"low":1431,"close":1099,"change":977,"percent_change":527,"volume":1432,"transactions":9,"vwap":1099},"2026-01-21",22.588,56800,{"date":1434,"open":1411,"high":1411,"low":835,"close":1318,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1318},"2026-01-20",-0.13,-0.57,208700,{"date":1439,"open":753,"high":1440,"low":753,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-16",22.945,0.251,1.11,30200,{"date":1445,"open":976,"high":1446,"low":976,"close":1447,"change":1448,"percent_change":1063,"volume":1449,"transactions":9,"vwap":1447},"2026-01-15",22.726,22.694,0.209,28300,{"date":1451,"open":533,"high":489,"low":450,"close":1113,"change":1452,"percent_change":72,"volume":1453,"transactions":9,"vwap":1113},"2026-01-14",0.105,40000,{"date":1455,"open":533,"high":479,"low":1285,"close":533,"change":897,"percent_change":898,"volume":1456,"transactions":9,"vwap":533},"2026-01-13",44800,{"date":1458,"open":523,"high":1016,"low":442,"close":842,"change":746,"percent_change":321,"volume":1459,"transactions":9,"vwap":842},"2026-01-12",43200,{"date":1461,"open":523,"high":1462,"low":523,"close":523,"change":260,"percent_change":781,"volume":1463,"transactions":9,"vwap":523},"2026-01-09",22.442,31200,{"date":1465,"open":861,"high":533,"low":861,"close":573,"change":831,"percent_change":1390,"volume":1466,"transactions":9,"vwap":573},"2026-01-08",41200,{"date":1468,"open":452,"high":982,"low":1469,"close":564,"change":260,"percent_change":1272,"volume":1470,"transactions":9,"vwap":564},"2026-01-07",22.115,69600,{"date":1472,"open":1128,"high":1473,"low":403,"close":860,"change":831,"percent_change":1390,"volume":1474,"transactions":9,"vwap":860},"2026-01-06",22.13,75900,{"date":1476,"open":433,"high":1129,"low":1477,"close":401,"change":404,"percent_change":405,"volume":1478,"transactions":9,"vwap":401},"2026-01-05",21.76,83800,{"date":1480,"open":412,"high":1253,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-02",21.69,21.96,0.184,0.84,41600,{"date":1487,"open":1488,"high":1488,"low":1228,"close":1489,"change":1490,"percent_change":1435,"volume":892,"transactions":9,"vwap":1489},"2025-12-31",21.85,21.776,-0.029,{"date":1492,"open":400,"high":1488,"low":1493,"close":1494,"change":1495,"percent_change":797,"volume":1496,"transactions":9,"vwap":1494},"2025-12-30",21.714,21.805,-0.016,20200,{"date":1498,"open":381,"high":433,"low":402,"close":1499,"change":1500,"percent_change":115,"volume":1078,"transactions":9,"vwap":1499},"2025-12-29",21.821,-0.069,{"date":1502,"open":1260,"high":433,"low":400,"close":1260,"change":404,"percent_change":405,"volume":1503,"transactions":9,"vwap":1260},"2025-12-26",38600,{"date":1505,"open":1506,"high":1235,"low":370,"close":1488,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1488},"2025-12-24",21.72,0.117,0.54,281800,{"date":1511,"open":1512,"high":1488,"low":1137,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-23",21.81,21.733,-0.107,-0.49,51600,{"date":1518,"open":402,"high":1519,"low":1520,"close":1521,"change":404,"percent_change":405,"volume":1522,"transactions":9,"vwap":1521},"2025-12-22",21.881,21.75,21.84,35900,{"date":1524,"open":1235,"high":934,"low":402,"close":402,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":402},"2025-12-19",-0.06,-0.27,54500,{"date":1529,"open":1520,"high":1530,"low":1520,"close":1235,"change":1531,"percent_change":1003,"volume":1532,"transactions":9,"vwap":1235},"2025-12-18",21.93,0.141,39600,{"date":1534,"open":360,"high":1477,"low":360,"close":1535,"change":1536,"percent_change":1138,"volume":986,"transactions":9,"vwap":1535},"2025-12-17",21.719,0.069,{"date":1538,"open":412,"high":1539,"low":1540,"close":1136,"change":1541,"percent_change":414,"volume":1542,"transactions":9,"vwap":1136},"2025-12-16",21.783,21.618,-0.03,40900,{"date":1544,"open":361,"high":1545,"low":1219,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-15",21.74,21.68,0.08,0.37,52900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1219,"change":1555,"percent_change":566,"volume":1263,"transactions":9,"vwap":1219},"2025-12-12",21.5,21.67,21.488,0.088,{"date":1557,"open":1558,"high":1559,"low":1144,"close":1560,"change":1561,"percent_change":1395,"volume":1562,"transactions":9,"vwap":1560},"2025-12-11",21.53,21.62,21.512,-0.038,46300,{"date":1564,"open":1229,"high":1219,"low":350,"close":1237,"change":746,"percent_change":300,"volume":1565,"transactions":9,"vwap":1237},"2025-12-10",31800,{"date":1567,"open":1552,"high":1568,"low":1569,"close":1570,"change":1261,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-09",21.61,21.445,21.455,-0.41,38400,{"date":1574,"open":1568,"high":1575,"low":1229,"close":1576,"change":1577,"percent_change":1578,"volume":969,"transactions":9,"vwap":1576},"2025-12-08",21.685,21.544,-0.181,-0.83,{"date":1580,"open":1581,"high":1582,"low":1137,"close":1583,"change":1584,"percent_change":45,"volume":938,"transactions":9,"vwap":1583},"2025-12-05",21.79,21.832,21.725,-0.046,{"date":1586,"open":402,"high":1530,"low":1587,"close":1588,"change":1589,"percent_change":199,"volume":1590,"transactions":9,"vwap":1588},"2025-12-04",21.751,21.771,-0.079,36100,{"date":1592,"open":381,"high":403,"low":1593,"close":1488,"change":527,"percent_change":436,"volume":1594,"transactions":9,"vwap":1488},"2025-12-03",21.808,40100,{"date":1596,"open":1530,"high":401,"low":413,"close":401,"change":1597,"percent_change":968,"volume":1598,"transactions":9,"vwap":401},"2025-12-02",0.067,48300,{"date":1600,"open":433,"high":1601,"low":413,"close":1602,"change":1603,"percent_change":998,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",22.046,21.933,-0.143,26800,{"date":1606,"open":1119,"high":1119,"low":874,"close":1607,"change":1608,"percent_change":891,"volume":1609,"transactions":9,"vwap":1607},"2025-11-28",22.076,-0.044,21700,{"date":1611,"open":381,"high":1612,"low":380,"close":1119,"change":1313,"percent_change":110,"volume":1459,"transactions":9,"vwap":1119},"2025-11-26",22.125,{"date":1614,"open":370,"high":932,"low":370,"close":1615,"change":845,"percent_change":684,"volume":1616,"transactions":9,"vwap":1615},"2025-11-25",21.895,38500,{"date":1618,"open":1136,"high":370,"low":1219,"close":1575,"change":1619,"percent_change":1547,"volume":1620,"transactions":9,"vwap":1575},"2025-11-24",0.017,26900,{"date":1622,"open":1158,"high":1553,"low":349,"close":1623,"change":1356,"percent_change":594,"volume":1624,"transactions":9,"vwap":1623},"2025-11-21",21.668,23600,{"date":1626,"open":1227,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-20",21.699,21.45,21.47,-0.112,-0.52,28000,{"date":1634,"open":370,"high":412,"low":1552,"close":1635,"change":1278,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-19",21.582,-0.45,27000,{"date":1639,"open":1558,"high":370,"low":1640,"close":1546,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1546},"2025-11-18",21.529,0.1,0.46,22800,{"date":1645,"open":1553,"high":1494,"low":1640,"close":1227,"change":342,"percent_change":1196,"volume":1646,"transactions":9,"vwap":1227},"2025-11-17",35400,{"date":1648,"open":1136,"high":1649,"low":1219,"close":1520,"change":1322,"percent_change":289,"volume":1650,"transactions":9,"vwap":1520},"2025-11-14",21.765,33800,{"date":1652,"open":1512,"high":1488,"low":1255,"close":370,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":370},"2025-11-13",-0.11,-0.5,67400,{"date":1657,"open":400,"high":1658,"low":1581,"close":1512,"change":120,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1512},"2025-11-12",21.949,-0.55,51000,{"date":1662,"open":1520,"high":390,"low":1520,"close":1530,"change":1160,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1530},"2025-11-11",0.87,54200,{"date":1666,"open":400,"high":400,"low":1136,"close":1545,"change":830,"percent_change":831,"volume":1667,"transactions":9,"vwap":1545},"2025-11-10",20800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":864,"transactions":9,"vwap":1671},"2025-11-07",21.48,21.716,0.161,0.75,{"date":1675,"open":361,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-06",21.635,21.498,21.555,-0.074,-0.34,22000,{"date":1683,"open":1684,"high":1228,"low":1277,"close":1685,"change":796,"percent_change":797,"volume":1686,"transactions":9,"vwap":1685},"2025-11-05",21.57,21.629,30400,{"date":1688,"open":370,"high":370,"low":1689,"close":1690,"change":1691,"percent_change":394,"volume":1692,"transactions":9,"vwap":1690},"2025-11-04",21.54,21.644,-0.056,17900,{"date":1694,"open":382,"high":1137,"low":1628,"close":370,"change":71,"percent_change":1138,"volume":1695,"transactions":9,"vwap":370},"2025-11-03",40500,{"date":1697,"open":1698,"high":361,"low":1699,"close":361,"change":190,"percent_change":1673,"volume":1700,"transactions":9,"vwap":361},"2025-10-31",21.42,21.37,10300,{"date":1702,"open":1144,"high":361,"low":1628,"close":1629,"change":1703,"percent_change":1268,"volume":1704,"transactions":9,"vwap":1629},"2025-10-30",-0.205,21200,{"date":1706,"open":400,"high":1260,"low":1219,"close":1255,"change":891,"percent_change":1707,"volume":1650,"transactions":9,"vwap":1255},"2025-10-29",-0.91,{"date":1709,"open":403,"high":403,"low":400,"close":1710,"change":1711,"percent_change":472,"volume":1712,"transactions":9,"vwap":1710},"2025-10-28",21.875,-0.085,37800,{"date":1714,"open":413,"high":925,"low":1521,"close":1482,"change":404,"percent_change":405,"volume":1715,"transactions":9,"vwap":1482},"2025-10-27",31600,{"date":1717,"open":1530,"high":1124,"low":1615,"close":403,"change":1718,"percent_change":37,"volume":1719,"transactions":9,"vwap":403},"2025-10-24",-0.048,49000,{"date":1721,"open":381,"high":1124,"low":1521,"close":1722,"change":984,"percent_change":985,"volume":1723,"transactions":9,"vwap":1722},"2025-10-23",21.968,30600,{"date":1725,"open":1228,"high":1482,"low":1228,"close":1615,"change":1313,"percent_change":1120,"volume":1274,"transactions":9,"vwap":1615},"2025-10-22",{"date":1727,"open":1228,"high":1521,"low":1136,"close":1553,"change":1195,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1553},"2025-10-21",-0.76,45000,{"date":1731,"open":382,"high":1488,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1565,"transactions":9,"vwap":1733},"2025-10-20",21.59,21.835,0.25,1.16,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":664,"volume":1743,"transactions":9,"vwap":1741},"2025-10-17",21.4,21.609,21.386,21.585,0.151,42900,{"date":1745,"open":1277,"high":1568,"low":1146,"close":1746,"change":1747,"percent_change":1631,"volume":1748,"transactions":9,"vwap":1746},"2025-10-16",21.434,-0.113,31000,{"date":1750,"open":360,"high":1684,"low":1751,"close":1752,"change":1753,"percent_change":548,"volume":910,"transactions":9,"vwap":1752},"2025-10-15",21.431,21.547,0.047,{"date":1755,"open":1143,"high":1689,"low":1756,"close":1552,"change":1757,"percent_change":756,"volume":1758,"transactions":9,"vwap":1552},"2025-10-14",21.21,0.24,22900,{"date":1760,"open":1761,"high":371,"low":340,"close":339,"change":746,"percent_change":1033,"volume":1762,"transactions":9,"vwap":339},"2025-10-13",21.19,37900,{"date":1764,"open":1152,"high":1629,"low":1202,"close":1765,"change":1766,"percent_change":1659,"volume":1767,"transactions":9,"vwap":1765},"2025-10-10",21.165,-0.118,45400,{"date":1769,"open":1698,"high":1629,"low":352,"close":1770,"change":1703,"percent_change":1268,"volume":1771,"transactions":9,"vwap":1770},"2025-10-09",21.283,62400,{"date":1773,"open":360,"high":360,"low":1774,"close":1554,"change":1775,"percent_change":527,"volume":1776,"transactions":9,"vwap":1554},"2025-10-08",21.427,-0.032,34600,{"date":1778,"open":1552,"high":1237,"low":1779,"close":1277,"change":260,"percent_change":1272,"volume":1780,"transactions":9,"vwap":1277},"2025-10-07",21.43,26600,{"date":1782,"open":1137,"high":1137,"low":1783,"close":1144,"change":156,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1144},"2025-10-06",21.485,-1.1,36500,{"date":1787,"open":1520,"high":1488,"low":1788,"close":1228,"change":1653,"percent_change":1654,"volume":1594,"transactions":9,"vwap":1228},"2025-10-03",21.705,{"date":1790,"open":1235,"high":413,"low":1137,"close":1521,"change":210,"percent_change":211,"volume":1167,"transactions":9,"vwap":1521},"2025-10-02",{"date":1792,"open":1254,"high":1793,"low":360,"close":1488,"change":845,"percent_change":684,"volume":1425,"transactions":9,"vwap":1488},"2025-10-01",21.877,{"date":1795,"open":1670,"high":1254,"low":1158,"close":382,"change":190,"percent_change":1796,"volume":1797,"transactions":9,"vwap":382},"2025-09-30",0.74,87900,{"date":1799,"open":1229,"high":1684,"low":1698,"close":1670,"change":977,"percent_change":978,"volume":1650,"transactions":9,"vwap":1670},"2025-09-29",{"date":1801,"open":371,"high":1227,"low":371,"close":1802,"change":1114,"percent_change":1663,"volume":1803,"transactions":9,"vwap":1802},"2025-09-26",21.515,22300,{"date":1805,"open":1738,"high":1629,"low":1143,"close":1165,"change":1108,"percent_change":1279,"volume":1806,"transactions":9,"vwap":1165},"2025-09-25",26400,{"date":1808,"open":1227,"high":1227,"low":1809,"close":1809,"change":1195,"percent_change":1728,"volume":1810,"transactions":9,"vwap":1809},"2025-09-24",21.425,34400,{"date":1812,"open":1813,"high":1739,"low":1813,"close":1732,"change":405,"percent_change":1484,"volume":1814,"transactions":9,"vwap":1732},"2025-09-23",21.41,22400,{"date":1816,"open":1689,"high":1254,"low":1165,"close":1813,"change":527,"percent_change":1018,"volume":1817,"transactions":9,"vwap":1813},"2025-09-22",44600,{"date":1819,"open":1553,"high":1137,"low":360,"close":360,"change":527,"percent_change":166,"volume":1820,"transactions":9,"vwap":360},"2025-09-19",55700,{"date":1822,"open":1235,"high":1235,"low":1823,"close":1137,"change":978,"percent_change":1824,"volume":1274,"transactions":9,"vwap":1137},"2025-09-18",21.632,-0.73,{"date":1826,"open":400,"high":422,"low":1512,"close":381,"change":909,"percent_change":1827,"volume":1828,"transactions":9,"vwap":381},"2025-09-17",0.28,64900,{"date":1830,"open":1129,"high":1831,"low":402,"close":1512,"change":501,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1512},"2025-09-16",22.041,-0.86,57000,{"date":1835,"open":1473,"high":1473,"low":932,"close":401,"change":211,"percent_change":229,"volume":1836,"transactions":9,"vwap":401},"2025-09-15",58400,{"date":1838,"open":860,"high":1119,"low":421,"close":867,"change":897,"percent_change":898,"volume":1839,"transactions":9,"vwap":867},"2025-09-12",47300,{"date":1841,"open":924,"high":1119,"low":1842,"close":1843,"change":1452,"percent_change":884,"volume":1695,"transactions":9,"vwap":1843},"2025-09-11",21.971,22.045,{"date":1845,"open":924,"high":867,"low":934,"close":390,"change":1846,"percent_change":120,"volume":1847,"transactions":9,"vwap":390},"2025-09-10",-0.027,76900,{"date":1849,"open":932,"high":1124,"low":433,"close":1850,"change":1851,"percent_change":1525,"volume":1852,"transactions":9,"vwap":1850},"2025-09-09",21.967,-0.013,71200,{"date":1854,"open":1482,"high":401,"low":433,"close":925,"change":210,"percent_change":211,"volume":1855,"transactions":9,"vwap":925},"2025-09-08",56500,{"date":1857,"open":381,"high":1124,"low":380,"close":1124,"change":1827,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1124},"2025-09-05",1.29,60700,{"date":1861,"open":1136,"high":1583,"low":1862,"close":1137,"change":144,"percent_change":482,"volume":1863,"transactions":9,"vwap":1137},"2025-09-04",21.599,16400,{"date":1865,"open":1558,"high":1520,"low":1229,"close":1228,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1228},"2025-09-03",0.077,0.36,35100,{"date":1870,"open":1477,"high":402,"low":1558,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-02",21.653,-0.214,-0.98,59600,{"date":1876,"open":1477,"high":413,"low":1255,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-29",21.867,0.157,0.72,30800,{"date":1882,"open":1506,"high":1583,"low":361,"close":1137,"change":211,"percent_change":229,"volume":1776,"transactions":9,"vwap":1137},"2025-08-28",{"date":1884,"open":1545,"high":1581,"low":1684,"close":1477,"change":1076,"percent_change":845,"volume":1885,"transactions":9,"vwap":1477},"2025-08-27",41300,{"date":1887,"open":1506,"high":1545,"low":1219,"close":1888,"change":977,"percent_change":978,"volume":1453,"transactions":9,"vwap":1888},"2025-08-26",21.715,{"date":1890,"open":400,"high":413,"low":1137,"close":1520,"change":1891,"percent_change":219,"volume":1637,"transactions":9,"vwap":1520},"2025-08-25",-0.062,{"date":1893,"open":1568,"high":1894,"low":1227,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-22",21.878,21.812,0.34,1.58,64100,{"date":1900,"open":1684,"high":1227,"low":1738,"close":1901,"change":1747,"percent_change":1631,"volume":1902,"transactions":9,"vwap":1901},"2025-08-21",21.472,37300,{"date":1904,"open":350,"high":1219,"low":350,"close":1741,"change":1313,"percent_change":1905,"volume":1616,"transactions":9,"vwap":1741},"2025-08-20",1.05,{"date":1907,"open":1908,"high":350,"low":1908,"close":1909,"change":1641,"percent_change":72,"volume":1780,"transactions":9,"vwap":1909},"2025-08-19",21.24,21.36,{"date":1911,"open":339,"high":1146,"low":1157,"close":339,"change":797,"percent_change":1339,"volume":1912,"transactions":9,"vwap":339},"2025-08-18",123100,{"date":1914,"open":1151,"high":1151,"low":1915,"close":1165,"change":210,"percent_change":211,"volume":1916,"transactions":9,"vwap":1165},"2025-08-15",21.28,13200,{"date":1918,"open":1699,"high":1151,"low":338,"close":1919,"change":1525,"percent_change":219,"volume":1920,"transactions":9,"vwap":1919},"2025-08-14",21.34,29900,{"date":1922,"open":1143,"high":1779,"low":1171,"close":1738,"change":1923,"percent_change":1508,"volume":1565,"transactions":9,"vwap":1738},"2025-08-13",0.115,{"date":1925,"open":1143,"high":1152,"low":327,"close":1926,"change":1272,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-12",21.285,0.66,71700,{"date":1930,"open":349,"high":349,"low":1931,"close":1931,"change":1435,"percent_change":1028,"volume":1932,"transactions":9,"vwap":1931},"2025-08-11",21.145,30300,{"date":1934,"open":339,"high":1935,"low":338,"close":1936,"change":1076,"percent_change":845,"volume":1692,"transactions":9,"vwap":1936},"2025-08-08",21.341,21.275,{"date":1938,"open":1908,"high":1908,"low":341,"close":1171,"change":1332,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1171},"2025-08-07",0.57,15100,{"date":1942,"open":338,"high":1943,"low":1170,"close":1944,"change":1945,"percent_change":1068,"volume":1946,"transactions":9,"vwap":1944},"2025-08-06",21.206,21.11,-0.08,20400,{"date":1948,"open":362,"high":362,"low":1949,"close":1761,"change":1950,"percent_change":269,"volume":1951,"transactions":9,"vwap":1761},"2025-08-05",21.14,-0.218,20100,{"date":1953,"open":1954,"high":1628,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-04",21.13,21.408,0.345,1.64,23800,{"date":1960,"open":285,"high":1961,"low":318,"close":1201,"change":984,"percent_change":870,"volume":1962,"transactions":9,"vwap":1201},"2025-08-01",21.098,24000,{"date":1964,"open":1949,"high":1965,"low":319,"close":285,"change":501,"percent_change":1966,"volume":1771,"transactions":9,"vwap":285},"2025-07-31",21.169,-0.9,{"date":1968,"open":1779,"high":1628,"low":341,"close":1166,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1166},"2025-07-30",-0.233,-1.09,28200,{"date":1973,"open":1145,"high":1628,"low":1974,"close":1975,"change":1976,"percent_change":1642,"volume":1748,"transactions":9,"vwap":1975},"2025-07-29",21.261,21.413,0.098,{"date":1978,"open":350,"high":1158,"low":1152,"close":1979,"change":1980,"percent_change":415,"volume":1981,"transactions":9,"vwap":1979},"2025-07-28",21.315,-0.138,63700,{"date":1983,"open":1813,"high":1552,"low":1984,"close":1985,"change":1986,"percent_change":394,"volume":1681,"transactions":9,"vwap":1985},"2025-07-25",21.302,21.453,-0.057,{"date":1988,"open":1229,"high":1684,"low":1989,"close":1229,"change":144,"percent_change":482,"volume":1990,"transactions":9,"vwap":1229},"2025-07-24",21.414,14600,{"date":1992,"open":1144,"high":1684,"low":1699,"close":1558,"change":1993,"percent_change":1757,"volume":1994,"transactions":9,"vwap":1558},"2025-07-23",0.051,17500,{"date":1996,"open":339,"high":1144,"low":339,"close":1997,"change":1998,"percent_change":1999,"volume":1527,"transactions":9,"vwap":1997},"2025-07-22",21.479,0.264,1.24,{"date":2001,"open":338,"high":1143,"low":2002,"close":2003,"change":1555,"percent_change":747,"volume":2004,"transactions":9,"vwap":2003},"2025-07-21",21.174,21.215,14300,{"date":2006,"open":352,"high":352,"low":1208,"close":2007,"change":2008,"percent_change":628,"volume":1758,"transactions":9,"vwap":2007},"2025-07-18",21.127,-0.022,{"date":2010,"open":1171,"high":352,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-17",21.119,21.149,-0.091,-0.43,19900,{"date":2017,"open":1150,"high":2018,"low":1944,"close":1908,"change":1160,"percent_change":2019,"volume":1814,"transactions":9,"vwap":1908},"2025-07-16",21.279,0.9,{"date":2021,"open":362,"high":1738,"low":1208,"close":1208,"change":1526,"percent_change":2022,"volume":1590,"transactions":9,"vwap":1208},"2025-07-15",-1.27,{"date":2024,"open":339,"high":2025,"low":1171,"close":349,"change":565,"percent_change":747,"volume":2026,"transactions":9,"vwap":349},"2025-07-14",21.345,15200,{"date":2028,"open":1157,"high":1171,"low":2029,"close":1171,"change":898,"percent_change":565,"volume":2030,"transactions":9,"vwap":1171},"2025-07-11",21,27600,{"date":2032,"open":2029,"high":1143,"low":2029,"close":1756,"change":404,"percent_change":1160,"volume":2033,"transactions":9,"vwap":1756},"2025-07-10",96600,{"date":2035,"open":1949,"high":1145,"low":2036,"close":1150,"change":909,"percent_change":1827,"volume":2037,"transactions":9,"vwap":1150},"2025-07-09",21.09,48500,{"date":2039,"open":2040,"high":1157,"low":2041,"close":1944,"change":120,"percent_change":1436,"volume":2042,"transactions":9,"vwap":1944},"2025-07-08",21.16,21.059999,35200,{"date":2044,"open":1909,"high":2045,"low":2040,"close":1171,"change":1395,"percent_change":2046,"volume":929,"transactions":9,"vwap":1171},"2025-07-07",21.437,-0.84,{"date":2048,"open":1219,"high":1219,"low":1699,"close":1813,"change":797,"percent_change":1339,"volume":1902,"transactions":9,"vwap":1813},"2025-07-03",{"date":2050,"open":1909,"high":1144,"low":1157,"close":1670,"change":1547,"percent_change":1548,"volume":1958,"transactions":9,"vwap":1670},"2025-07-02",{"date":2052,"open":2036,"high":1738,"low":2036,"close":1738,"change":1757,"percent_change":756,"volume":2053,"transactions":9,"vwap":1738},"2025-07-01",21100,{"date":2055,"open":340,"high":1166,"low":2029,"close":2040,"change":565,"percent_change":321,"volume":2056,"transactions":9,"vwap":2040},"2025-06-30",47200,{"date":2058,"open":327,"high":2059,"low":2060,"close":340,"change":210,"percent_change":211,"volume":2061,"transactions":9,"vwap":340},"2025-06-27",21.173,20.93,18500,{"date":2063,"open":2041,"high":2036,"low":2064,"close":341,"change":2065,"percent_change":1879,"volume":1210,"transactions":9,"vwap":341},"2025-06-26",20.92,0.15,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2060,"change":1435,"percent_change":2070,"volume":1814,"transactions":9,"vwap":2060},"2025-06-25",21.030001,20.89,-0.62,{"date":2072,"open":2029,"high":1949,"low":2029,"close":2041,"change":909,"percent_change":675,"volume":1958,"transactions":9,"vwap":2041},"2025-06-24",{"date":2074,"open":1220,"high":341,"low":1220,"close":2029,"change":405,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2029},"2025-06-23",0.86,59400,{"date":2078,"open":2079,"high":2029,"low":2080,"close":2080,"change":120,"percent_change":1436,"volume":2081,"transactions":9,"vwap":2080},"2025-06-20",20.83,20.82,16000,{"date":2083,"open":275,"high":1194,"low":2084,"close":318,"change":1757,"percent_change":1735,"volume":2085,"transactions":9,"vwap":318},"2025-06-18",20.73,49500,{"date":2087,"open":297,"high":2088,"low":2089,"close":2089,"change":482,"percent_change":2014,"volume":1916,"transactions":9,"vwap":2089},"2025-06-17",20.822,20.7,{"date":2091,"open":275,"high":2092,"low":297,"close":286,"change":260,"percent_change":1272,"volume":2093,"transactions":9,"vwap":286},"2025-06-16",20.948,22700,{"date":2095,"open":2079,"high":2060,"low":2096,"close":2097,"change":1526,"percent_change":2098,"volume":1383,"transactions":9,"vwap":2097},"2025-06-13",20.721,20.76,-1.28,{"date":2100,"open":275,"high":2068,"low":2079,"close":2068,"change":1272,"percent_change":2101,"volume":1140,"transactions":9,"vwap":2068},"2025-06-12",0.67,{"date":2103,"open":275,"high":2068,"low":275,"close":2069,"change":1525,"percent_change":1421,"volume":2104,"transactions":9,"vwap":2069},"2025-06-11",38100,{"date":2106,"open":2069,"high":2107,"low":284,"close":1193,"change":565,"percent_change":321,"volume":2108,"transactions":9,"vwap":1193},"2025-06-10",20.999,16200,{"date":2110,"open":1180,"high":2111,"low":1186,"close":2111,"change":831,"percent_change":1333,"volume":2112,"transactions":9,"vwap":2111},"2025-06-09",20.86,24100,{"date":2114,"open":2084,"high":2115,"low":2116,"close":1180,"change":831,"percent_change":1333,"volume":2117,"transactions":9,"vwap":1180},"2025-06-06",20.785,20.65,20300,{"date":2119,"open":2120,"high":297,"low":2121,"close":2122,"change":831,"percent_change":1508,"volume":1637,"transactions":9,"vwap":2122},"2025-06-05",20.54,20.49,20.64,{"date":2124,"open":2125,"high":281,"low":2121,"close":2126,"change":45,"percent_change":2127,"volume":1616,"transactions":9,"vwap":2126},"2025-06-04",20.58,20.53,-1.01,{"date":2129,"open":281,"high":1180,"low":2130,"close":295,"change":1160,"percent_change":594,"volume":1776,"transactions":9,"vwap":295},"2025-06-03",20.57,{"date":2132,"open":2133,"high":2134,"low":2121,"close":2135,"change":891,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-02",20.56,20.69,20.55,-0.96,12100,{"date":2139,"open":2140,"high":1180,"low":281,"close":1180,"change":909,"percent_change":675,"volume":1946,"transactions":9,"vwap":1180},"2025-05-30",20.63,{"date":2142,"open":2125,"high":2089,"low":2143,"close":2134,"change":831,"percent_change":1333,"volume":1863,"transactions":9,"vwap":2134},"2025-05-29",20.52,{"date":2145,"open":2125,"high":2146,"low":2147,"close":2125,"change":404,"percent_change":1160,"volume":2148,"transactions":9,"vwap":2125},"2025-05-28",20.589,20.451,13000,{"date":2150,"open":2151,"high":2152,"low":256,"close":2120,"change":1160,"percent_change":1063,"volume":2153,"transactions":9,"vwap":2120},"2025-05-27",20.38,20.61,20000,{"date":2155,"open":236,"high":2156,"low":2157,"close":2158,"change":1272,"percent_change":1043,"volume":1386,"transactions":9,"vwap":2158},"2025-05-23",20.39,20.059999,20.35,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":414,"percent_change":166,"volume":1363,"transactions":9,"vwap":2164},"2025-05-22",20.14,20.41,20.040001,20.21,{"date":2166,"open":2135,"high":2167,"low":2164,"close":2158,"change":149,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2158},"2025-05-21",20.699,-1.69,23500,{"date":2171,"open":2140,"high":2172,"low":2140,"close":2089,"change":144,"percent_change":628,"volume":2015,"transactions":9,"vwap":2089},"2025-05-20",20.789,{"date":2174,"open":1180,"high":2175,"low":2143,"close":297,"change":120,"percent_change":125,"volume":2176,"transactions":9,"vwap":297},"2025-05-19",20.84,13300,{"date":2178,"open":2089,"high":296,"low":2179,"close":2175,"change":675,"percent_change":2180,"volume":1940,"transactions":9,"vwap":2175},"2025-05-16",20.602,1.41,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2135,"change":2065,"percent_change":1796,"volume":1039,"transactions":9,"vwap":2135},"2025-05-15",20.4,20.67,{"date":2186,"open":2133,"high":2133,"low":2158,"close":2183,"change":978,"percent_change":1196,"volume":2187,"transactions":9,"vwap":2183},"2025-05-14",18600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2133,"change":797,"percent_change":1680,"volume":832,"transactions":9,"vwap":2133},"2025-05-13",20.6,20.648,20.432,{"date":2194,"open":2097,"high":2097,"low":2195,"close":2140,"change":71,"percent_change":1896,"volume":1269,"transactions":9,"vwap":2140},"2025-05-12",20.45,{"date":2197,"open":267,"high":2133,"low":2183,"close":2133,"change":781,"percent_change":1083,"volume":2198,"transactions":9,"vwap":2133},"2025-05-09",12500,{"date":2200,"open":267,"high":2201,"low":226,"close":2202,"change":1322,"percent_change":1734,"volume":2203,"transactions":9,"vwap":2202},"2025-05-08",20.528,20.43,8800,{"date":2205,"open":256,"high":2206,"low":2207,"close":2151,"change":120,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2151},"2025-05-07",20.599,20.309,-0.59,11500,{"date":2211,"open":2183,"high":276,"low":256,"close":267,"change":565,"percent_change":300,"volume":2212,"transactions":9,"vwap":267},"2025-05-06",18900,{"date":2214,"open":2215,"high":2216,"low":2183,"close":2162,"change":37,"percent_change":2217,"volume":1940,"transactions":9,"vwap":2162},"2025-05-05",20.59,20.629,-1.07,{"date":2219,"open":2152,"high":295,"low":2135,"close":2140,"change":1322,"percent_change":1757,"volume":2220,"transactions":9,"vwap":2140},"2025-05-02",31500,{"date":2222,"open":281,"high":2084,"low":2158,"close":2125,"change":2223,"percent_change":144,"volume":2224,"transactions":9,"vwap":2125},"2025-05-01",-0.005,21500,{"date":2226,"open":276,"high":2116,"low":237,"close":2227,"change":2228,"percent_change":120,"volume":2229,"transactions":9,"vwap":2227},"2025-04-30",20.585,-0.025,11900,{"date":2231,"open":2143,"high":2232,"low":2158,"close":2152,"change":1077,"percent_change":2233,"volume":1162,"transactions":9,"vwap":2152},"2025-04-29",20.689,0.98,{"date":2235,"open":2164,"high":2195,"low":2164,"close":2162,"change":1272,"percent_change":1043,"volume":2236,"transactions":9,"vwap":2162},"2025-04-28",32100,{"date":179,"open":2238,"high":2238,"low":2239,"close":2240,"change":144,"percent_change":628,"volume":2198,"transactions":9,"vwap":2240},20.29,20.01,20.27]