[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMAG":3,"homepage-market-summary":26,"stock-historical-XMAG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XMAG","2026-10-08",{"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},"Defiance Large Cap ex-Mag 7 ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.72,25.66,25.74,25.64,25.78,-0.06,-0.23,16443.764963,26.9166,21.569,70074.89161616733,77.6,493,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},19.1,52949,19326497.795658,33.2,"2025-04-28",[181,184,193,203,214,225,235,245,254,264,274,283,292,299,308,315,323,333,342,347,356,364,374,385,395,401,409,417,425,434,445,455,463,473,482,491,501,510,521,530,538,548,557,568,576,583,592,599,609,616,627,636,643,651,660,670,677,687,698,707,716,725,735,743,746,751,756,762,768,773,777,783,789,794,801,809,816,822,830,836,842,848,856,864,873,880,887,894,900,907,912,919,925,931,936,942,951,959,968,976,980,988,996,1005,1010,1017,1024,1030,1037,1045,1052,1059,1068,1076,1082,1090,1096,1103,1111,1117,1123,1128,1135,1142,1149,1157,1165,1174,1182,1191,1200,1208,1215,1222,1230,1238,1246,1253,1260,1269,1276,1283,1289,1297,1305,1312,1319,1327,1336,1343,1350,1356,1363,1370,1378,1383,1389,1395,1403,1408,1413,1419,1425,1430,1435,1441,1446,1452,1458,1464,1472,1479,1484,1489,1495,1503,1508,1515,1518,1525,1528,1532,1541,1544,1548,1554,1559,1564,1568,1572,1576,1581,1585,1590,1593,1600,1607,1611,1614,1618,1623,1626,1632,1638,1642,1645,1649,1654,1659,1664,1667,1672,1675,1680,1685,1689,1695,1700,1707,1714,1720,1726,1734,1740,1744,1751,1758,1762,1767,1773,1780,1786,1790,1797,1803,1810,1817,1823,1828,1833,1836,1840,1847,1852,1857,1861,1867,1872,1877,1881,1887,1891,1895,1898,1902,1905,1911,1914,1917,1922,1929,1934,1937,1942,1946,1950,1956,1962,1967,1971,1976,1982,1987,1994,1999,2004,2011,2018,2026,2033,2039,2045,2050,2056,2062,2068,2075,2079,2085,2092,2098,2103,2110,2117,2122,2129,2135,2141,2146,2152,2158,2165,2171,2180,2184,2190,2193,2198,2203,2210,2216,2222,2225,2229,2231,2235,2239,2242,2246,2251,2256,2259,2264,2270,2277,2282,2288,2295,2302,2306,2312,2318,2324,2329,2334,2340,2344,2349,2354,2358,2363,2368,2374,2380,2385,2392,2399,2404,2409,2411,2416,2423,2427,2433,2438,2443,2449,2454,2459,2466,2474,2482,2488,2492,2499],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},194,25.6751,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",25.51,25.85,-0.14,-0.54,41010.608536,211,25.7454,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",25.98,25.83,25.92,0.1981,0.77,28444.477815,262,25.8967,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",25.58,25.769,25.5,25.7219,0.0719,0.28,46551.934918,340,25.668,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",25.69,25.9613,25.55,25.65,0.11,0.43,64893.103991,247,25.6226,{"date":226,"open":227,"high":218,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",25.4,25.29,25.54,0.17,0.67,47302.064972,318,25.3973,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",25.59,25.62,25.37,-0.205,-0.8,46569.8018,206,25.5261,{"date":246,"open":229,"high":219,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",25.49,25.575,0.045,0.18,33663.076811,361,25.5753,{"date":255,"open":14,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",25.7283,25.45,25.53,-0.2625,-1.02,64503.858381,290,25.5836,{"date":265,"open":15,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",25.87,25.6501,25.7925,0.0525,0.2,46804.3848,215,25.7735,{"date":275,"open":13,"high":276,"low":277,"close":15,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",25.7899,25.57,-0.04,-0.16,22249.332901,180,25.6847,{"date":284,"open":285,"high":285,"low":286,"close":17,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",25.9,25.7,-0.12,-0.46,63511.865682,238,25.7751,{"date":293,"open":266,"high":285,"low":294,"close":285,"change":295,"percent_change":164,"volume":296,"transactions":297,"vwap":298},"2026-09-22",25.73,0.03,13217.391806,168,25.815,{"date":300,"open":301,"high":302,"low":303,"close":266,"change":304,"percent_change":305,"volume":306,"transactions":223,"vwap":307},"2026-09-21",25.68,25.9299,25.6401,0.38,1.49,32319.86684,25.8121,{"date":309,"open":207,"high":310,"low":311,"close":247,"change":169,"percent_change":287,"volume":312,"transactions":313,"vwap":314},"2026-09-18",25.5162,25.38,55511.5921,172,25.4678,{"date":316,"open":277,"high":16,"low":317,"close":318,"change":319,"percent_change":103,"volume":320,"transactions":321,"vwap":322},"2026-09-17",25.4476,25.52,0.225,12210.383705,161,25.5365,{"date":324,"open":325,"high":205,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",25.47,25.15,25.295,-0.115,-0.45,33207.679819,197,25.482,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":279,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",25.61,25.4001,25.41,-0.63,74432.933886,301,25.5018,{"date":343,"open":286,"high":286,"low":257,"close":277,"change":188,"percent_change":189,"volume":344,"transactions":345,"vwap":346},"2026-09-14",63621.926501,303,25.5953,{"date":348,"open":349,"high":350,"low":14,"close":351,"change":352,"percent_change":137,"volume":353,"transactions":354,"vwap":355},"2026-09-11",25.79,25.835,25.71,0.1753,390369.7204,1037,25.7539,{"date":357,"open":216,"high":216,"low":186,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",25.5347,-0.2436,-0.94,31369.13899,201,25.6004,{"date":365,"open":366,"high":266,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",25.82,25.735,25.7783,-0.1317,-0.51,24228.7582,167,25.8199,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",26,26.05,25.86,25.91,-0.0848,-0.33,58487.401084,308,25.9744,{"date":386,"open":387,"high":388,"low":285,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",25.99,26.06,25.9948,-0.0652,-0.25,137643.697628,289,25.9275,{"date":396,"open":376,"high":388,"low":349,"close":388,"change":319,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",0.87,37833.077498,192,25.957,{"date":402,"open":13,"high":403,"low":13,"close":350,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",25.8762,0.135,0.53,30799.039319,176,25.7784,{"date":410,"open":411,"high":412,"low":413,"close":286,"change":381,"percent_change":414,"volume":415,"transactions":340,"vwap":416},"2026-09-01",25.84,25.8817,25.67,-1.27,69223.262724,25.7861,{"date":418,"open":419,"high":420,"low":378,"close":420,"change":278,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",26.02,26.03,-0.15,34338.075935,271,25.9554,{"date":426,"open":427,"high":427,"low":376,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",26.22,26.07,-0.0944,-0.36,77761.243248,317,26.091,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",26.19,26.21,26.1,26.1644,-0.0217,-0.08,158715.493074,314,26.1848,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":63,"volume":452,"transactions":453,"vwap":454},"2026-08-26",26.14,26.26,26.1098,26.1861,-0.0139,33377.207599,200,26.1707,{"date":456,"open":437,"high":437,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":313,"vwap":462},"2026-08-25",26.09,26.2,0.0911,0.35,48634.961534,26.1488,{"date":464,"open":388,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",26.1563,26.0212,26.1089,-0.1311,-0.5,48319.971854,272,26.0746,{"date":474,"open":475,"high":476,"low":438,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",26.16,26.24,0.1944,0.75,82463.962901,230,26.1489,{"date":483,"open":484,"high":484,"low":419,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",26.91,26.0456,-0.2,-0.76,64925.431781,349,26.1439,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",26.4,26.2205,26.2456,-0.002,-0.01,75499.498553,266,26.2682,{"date":502,"open":503,"high":504,"low":427,"close":505,"change":506,"percent_change":241,"volume":507,"transactions":508,"vwap":509},"2026-08-18",26.29,26.34,26.2476,-0.2124,152131.044896,254,26.2844,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",26.47,26.57,26.45,26.46,-0.1,-0.38,56845.265439,310,26.4941,{"date":522,"open":523,"high":513,"low":514,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",26.53,26.56,0.01,0.04,36352.971834,228,26.516,{"date":531,"open":514,"high":21,"low":514,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",26.55,0.16,0.61,42037.478485,282,26.5548,{"date":539,"open":540,"high":515,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",26.43,26.2878,26.39,0.13,0.5,74185.4084,385,26.3698,{"date":549,"open":550,"high":551,"low":552,"close":448,"change":553,"percent_change":210,"volume":554,"transactions":555,"vwap":556},"2026-08-11",26.27,26.3,26.18,0.0731,73734.433971,313,26.2257,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",26.11,26.23,26.1026,26.1869,0.0169,0.06,23375.86711,274,26.1484,{"date":569,"open":570,"high":571,"low":195,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":519,"vwap":575},"2026-08-07",26.15,26.17,0.2145,0.83,54194.798908,26.0525,{"date":577,"open":428,"high":428,"low":379,"close":578,"change":579,"percent_change":288,"volume":580,"transactions":581,"vwap":582},"2026-08-06",25.9555,-0.121,31903.450486,224,26.0002,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":142,"volume":590,"transactions":536,"vwap":591},"2026-08-05",26.13,26.25,25.9901,26.0765,-0.0485,47834.4369,26.1074,{"date":593,"open":15,"high":570,"low":286,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":252,"vwap":598},"2026-08-04",26.125,0.62,2.43,108787.24492,25.9486,{"date":600,"open":601,"high":218,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",25.36,25.2565,25.505,0.145,0.57,63769.603643,326,25.3935,{"date":610,"open":277,"high":277,"low":611,"close":601,"change":612,"percent_change":278,"volume":613,"transactions":614,"vwap":615},"2026-07-31",25.1201,-0.0099,26214.707239,217,25.3729,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",25.23,25.39,25.13,25.3699,0.3192,1.27,43151.8901,244,25.2917,{"date":628,"open":257,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":432,"vwap":635},"2026-07-29",25.48,25,25.0507,-0.4293,-1.68,43139.544138,25.2765,{"date":637,"open":257,"high":638,"low":639,"close":629,"change":640,"percent_change":220,"volume":641,"transactions":625,"vwap":642},"2026-07-28",25.56,25.3602,0.0276,44253.0847,25.4497,{"date":644,"open":13,"high":13,"low":645,"close":646,"change":647,"percent_change":230,"volume":648,"transactions":649,"vwap":650},"2026-07-27",25.34,25.4524,0.0424,51535.332294,403,25.4789,{"date":652,"open":629,"high":653,"low":654,"close":337,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",25.6399,25.3601,-0.0281,-0.11,25963.4903,298,25.4892,{"date":661,"open":662,"high":663,"low":311,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",25.46,25.5692,25.4381,-0.1019,-0.4,92778.956418,424,25.7073,{"date":671,"open":229,"high":672,"low":337,"close":229,"change":673,"percent_change":210,"volume":674,"transactions":675,"vwap":676},"2026-07-22",25.6046,0.0709,90478.981085,342,25.5327,{"date":678,"open":679,"high":247,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",25.25,25.24,25.4691,0.3591,1.43,42672.089484,264,25.4133,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",25.27,25.33,25.1,25.11,-0.18,-0.71,90142.621444,296,25.2403,{"date":699,"open":689,"high":700,"low":701,"close":228,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",25.4699,25.12,-0.066,-0.26,52051.746962,396,25.2962,{"date":708,"open":311,"high":247,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",25.2701,25.356,-0.1045,-0.41,767249.8342,1402,25.3208,{"date":717,"open":301,"high":718,"low":690,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",25.81,25.4605,-0.2189,-0.85,72743.178746,485,25.4879,{"date":726,"open":727,"high":728,"low":219,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",25.75,25.7959,25.6794,0.0604,0.24,64640.234082,637,25.7069,{"date":736,"open":413,"high":17,"low":218,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",25.619,-0.171,-0.66,76870.106925,315,25.6071,{"date":744,"open":186,"high":187,"low":186,"close":349,"change":526,"percent_change":533,"volume":745,"transactions":9,"vwap":349},"2026-07-10",101300,{"date":747,"open":216,"high":748,"low":16,"close":727,"change":749,"percent_change":172,"volume":750,"transactions":9,"vwap":727},"2026-07-09",25.89,0.255,74200,{"date":752,"open":186,"high":16,"low":239,"close":753,"change":421,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",25.495,-0.58,50500,{"date":757,"open":187,"high":187,"low":277,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",25.645,-0.285,-1.1,80500,{"date":763,"open":285,"high":195,"low":366,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",25.93,0.207,0.8,87300,{"date":769,"open":379,"high":428,"low":186,"close":770,"change":771,"percent_change":329,"volume":772,"transactions":9,"vwap":770},"2026-07-02",25.723,-0.117,76300,{"date":774,"open":376,"high":438,"low":413,"close":411,"change":775,"percent_change":776,"volume":761,"transactions":9,"vwap":411},"2026-07-01",-0.24,-0.92,{"date":778,"open":764,"high":438,"low":779,"close":780,"change":781,"percent_change":478,"volume":782,"transactions":9,"vwap":780},"2026-06-30",25.888,26.08,0.194,124500,{"date":784,"open":351,"high":785,"low":229,"close":786,"change":787,"percent_change":397,"volume":788,"transactions":9,"vwap":786},"2026-06-29",25.94,25.886,0.222,66000,{"date":790,"open":219,"high":349,"low":258,"close":791,"change":792,"percent_change":517,"volume":793,"transactions":9,"vwap":791},"2026-06-26",25.664,-0.099,66800,{"date":795,"open":748,"high":796,"low":14,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",25.95,25.763,0.301,1.18,865800,{"date":802,"open":803,"high":335,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",25.42,25.315,25.462,0.013,0.05,59100,{"date":810,"open":239,"high":277,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",25.28,25.449,-0.3,-1.17,56000,{"date":817,"open":718,"high":378,"low":216,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",25.749,0.095,0.37,132200,{"date":823,"open":216,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",25.808,25.6,25.654,0.237,0.93,68300,{"date":831,"open":237,"high":187,"low":601,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",25.417,-0.111,-0.43,67900,{"date":837,"open":838,"high":379,"low":325,"close":839,"change":693,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-16",25.77,25.528,-0.7,35000,{"date":843,"open":17,"high":196,"low":14,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",25.708,0.293,1.15,72300,{"date":849,"open":850,"high":247,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",25.22,25.2,25.415,0.191,0.76,44400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",24.7,25.32,25.224,0.528,2.14,61500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",24.95,25.09,24.46,24.696,-0.246,-0.99,94700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":806,"percent_change":807,"volume":879,"transactions":9,"vwap":878},"2026-06-09",25.02,25.195,24.5,24.942,41900,{"date":881,"open":882,"high":692,"low":883,"close":884,"change":885,"percent_change":405,"volume":886,"transactions":9,"vwap":884},"2026-06-08",24.99,24.89,24.929,0.132,27300,{"date":888,"open":889,"high":680,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",25.16,24.797,-0.603,-2.37,38600,{"date":895,"open":896,"high":325,"low":896,"close":227,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":227},"2026-06-04",25.18,-0.042,-0.17,23200,{"date":901,"open":902,"high":903,"low":690,"close":904,"change":905,"percent_change":525,"volume":906,"transactions":9,"vwap":904},"2026-06-03",25.44,25.515,25.442,0.002,34000,{"date":908,"open":679,"high":909,"low":679,"close":902,"change":910,"percent_change":573,"volume":911,"transactions":9,"vwap":902},"2026-06-02",25.484,0.21,14200,{"date":913,"open":867,"high":914,"low":915,"close":618,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":618},"2026-06-01",25.299,25.040001,0.128,0.51,20000,{"date":920,"open":889,"high":896,"low":921,"close":922,"change":923,"percent_change":113,"volume":924,"transactions":9,"vwap":922},"2026-05-29",25.030001,25.102,0.077,35100,{"date":926,"open":883,"high":691,"low":927,"close":928,"change":604,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-28",24.808,25.025,0.58,37800,{"date":932,"open":875,"high":915,"low":933,"close":934,"change":897,"percent_change":898,"volume":935,"transactions":9,"vwap":934},"2026-05-27",24.844,24.88,23700,{"date":937,"open":883,"high":630,"low":938,"close":939,"change":940,"percent_change":397,"volume":941,"transactions":9,"vwap":939},"2026-05-26",24.8,24.922,0.214,42300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",24.67,24.78,24.62,24.708,0.193,0.79,23400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":917,"volume":958,"transactions":9,"vwap":956},"2026-05-21",24.29,24.57,24.28,24.515,0.125,13700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",24.27,24.43,24.2,24.39,0.217,0.9,16600,{"date":969,"open":970,"high":955,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",24.16,24.049999,24.173,-0.107,-0.44,12500,{"date":977,"open":955,"high":955,"low":978,"close":955,"change":807,"percent_change":910,"volume":979,"transactions":9,"vwap":955},"2026-05-18",24.084999,37300,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",24.36,24.192,24.23,-0.252,-1.03,9700,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",24.32,24.55,24.482,0.157,0.65,24300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-13",24.4,24.41,24.218,24.325,-0.065,-0.27,18000,{"date":1006,"open":982,"high":964,"low":1007,"close":964,"change":1008,"percent_change":525,"volume":1009,"transactions":9,"vwap":964},"2026-05-12",24.15,0.003,56200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":957,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-11",24.33,24.44,24.387,0.52,37700,{"date":1018,"open":984,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":854,"volume":1023,"transactions":9,"vwap":1021},"2026-05-08",24.34,24.18,24.262,0.182,38400,{"date":1025,"open":1026,"high":1026,"low":971,"close":1027,"change":1003,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",24.37,24.08,-1.11,18700,{"date":1031,"open":1012,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-05-06",24.35,24.21,0.253,1.05,34100,{"date":1038,"open":1039,"high":1020,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",24.040001,23.99,24.097,0.249,1.04,25100,{"date":1046,"open":1047,"high":1027,"low":1048,"close":1049,"change":1050,"percent_change":189,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",24,23.836,23.848,-0.129,13200,{"date":1053,"open":1040,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":497,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",24.13,23.95,23.977,-0.003,28400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",23.64,24.02,23.6,23.98,0.418,1.77,19400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":250,"volume":1075,"transactions":9,"vwap":1073},"2026-04-29",23.51,23.62,23.459,23.562,0.042,15700,{"date":1077,"open":1061,"high":1078,"low":1079,"close":1080,"change":486,"percent_change":1081,"volume":1044,"transactions":9,"vwap":1080},"2026-04-28",23.66,23.5,23.52,-0.84,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":142,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",23.78,23.8,23.651,23.72,-0.045,32000,{"date":1091,"open":1092,"high":1093,"low":1078,"close":1094,"change":1095,"percent_change":230,"volume":995,"transactions":9,"vwap":1094},"2026-04-24",23.86,23.88,23.765,0.041,{"date":1097,"open":1098,"high":1099,"low":1079,"close":1100,"change":1101,"percent_change":1102,"volume":911,"transactions":9,"vwap":1100},"2026-04-23",23.71,23.83,23.724,0.044,0.19,{"date":1104,"open":1105,"high":1106,"low":1071,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",23.7,23.77,23.68,0.133,0.56,27400,{"date":1112,"open":1113,"high":1114,"low":1070,"close":1115,"change":1116,"percent_change":721,"volume":906,"transactions":9,"vwap":1115},"2026-04-21",23.76,23.89,23.547,-0.203,{"date":1118,"open":1119,"high":1085,"low":1078,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",23.74,23.75,0,21000,{"date":1124,"open":1063,"high":1092,"low":1125,"close":1120,"change":210,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1120},"2026-04-17",23.57,1.19,36200,{"date":1129,"open":1130,"high":1079,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-16",23.39,23.47,0.079,0.34,25400,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":441,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",23.44,23.28,23.391,-0.019,32500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":230,"percent_change":147,"volume":1148,"transactions":9,"vwap":1147},"2026-04-14",23.29,23.42,23.255,23.41,35500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",22.99,23.27,23.24,0.267,1.16,27900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":739,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",23.16,23.22,22.94,22.973,-0.152,40000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-09",23.049999,23.18,22.95,23.125,0.083,0.36,47800,{"date":1175,"open":1151,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",23.13,22.9,23.042,0.542,2.41,31100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-07",22.49,22.52,22.33,22.5,-0.005,-0.02,19300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",22.43,22.58,22.37,22.505,0.108,0.48,60400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",22.040001,22.44,22.397,0.087,0.39,26300,{"date":1209,"open":1210,"high":1184,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",22.25,22.31,0.093,0.42,35200,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",21.85,22.217,0.557,2.57,245700,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-30",21.93,21.62,21.66,-0.167,-0.77,47100,{"date":1231,"open":1202,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-27",22.07,21.74,21.827,-0.295,-1.33,153300,{"date":1239,"open":1240,"high":1193,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",22.26,22.049999,22.122,-0.278,-1.24,39600,{"date":1247,"open":1248,"high":1187,"low":1249,"close":1250,"change":1251,"percent_change":1213,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",22.45,22.32,22.4,0.094,85300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":164,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",22.1,22.46,22.306,0.026,28900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",22.29,22.62,22.22,22.28,0.227,1.03,75800,{"date":1270,"open":1271,"high":1210,"low":1272,"close":1273,"change":1274,"percent_change":241,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",22.24,21.86,22.052999,-0.177,122600,{"date":1277,"open":1278,"high":1279,"low":1202,"close":1280,"change":656,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-19",22.09,22.42,22.23,-0.49,62800,{"date":1284,"open":1194,"high":1194,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",22.34,-0.305,-1.35,27500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":460,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",22.59,22.75,22.57,22.645,0.08,26100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":397,"volume":1304,"transactions":9,"vwap":1302},"2026-03-16",22.54,22.65,22.48,22.565,0.195,28800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1195,"change":1310,"percent_change":898,"volume":1311,"transactions":9,"vwap":1195},"2026-03-13",22.41,22.582,22.3,-0.037,19200,{"date":1313,"open":1301,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",22.64,22.407,-0.298,-1.31,81200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":108,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",22.77,22.822,22.55,22.705,-0.09,20300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-10",22.86,23,22.74,22.795,-0.079,-0.35,64100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1108,"percent_change":929,"volume":1342,"transactions":9,"vwap":1341},"2026-03-09",22.51,22.93,22.35,22.874,86300,{"date":1344,"open":1321,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":814,"volume":1349,"transactions":9,"vwap":1347},"2026-03-06",22.835,22.61,22.741,-0.269,100800,{"date":1351,"open":1352,"high":1168,"low":1345,"close":1353,"change":1354,"percent_change":1081,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",23.11,23.01,-0.196,86600,{"date":1357,"open":1358,"high":1153,"low":1359,"close":1360,"change":1361,"percent_change":994,"volume":1362,"transactions":9,"vwap":1360},"2026-03-04",23.17,22.995,23.206,0.151,71500,{"date":1364,"open":1353,"high":1365,"low":1366,"close":1367,"change":759,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",23.164,22.69,23.055,-1.22,112000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":516,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",23.15,23.38,23.12,23.34,-0.024,103400,{"date":1379,"open":1159,"high":1373,"low":1380,"close":1381,"change":1095,"percent_change":250,"volume":1382,"transactions":9,"vwap":1381},"2026-02-27",23.155,23.364,43400,{"date":1384,"open":1385,"high":1386,"low":1372,"close":1387,"change":806,"percent_change":564,"volume":1388,"transactions":9,"vwap":1387},"2026-02-26",23.33,23.35,23.323,46300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":885,"percent_change":605,"volume":1259,"transactions":9,"vwap":1394},"2026-02-25",23.25,23.324,23.2,23.31,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1197,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",23.059999,23.21,22.991,23.178,0.47,64500,{"date":1404,"open":1153,"high":1144,"low":1405,"close":1406,"change":703,"percent_change":1028,"volume":1407,"transactions":9,"vwap":1406},"2026-02-23",22.97,23.07,127600,{"date":1409,"open":1168,"high":1386,"low":1372,"close":1385,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1385},"2026-02-20",0.106,0.46,45000,{"date":1414,"open":1138,"high":1394,"low":1415,"close":1416,"change":1417,"percent_change":712,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",23.09,23.224,-0.096,49300,{"date":1420,"open":1144,"high":1421,"low":1398,"close":1422,"change":1423,"percent_change":132,"volume":1424,"transactions":9,"vwap":1422},"2026-02-18",23.4,23.32,0.137,74800,{"date":1426,"open":1176,"high":1138,"low":1353,"close":1427,"change":1428,"percent_change":63,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",23.183,-0.012,71000,{"date":1431,"open":1353,"high":1422,"low":1353,"close":1432,"change":604,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-13",23.195,0.63,80900,{"date":1436,"open":1437,"high":1438,"low":1353,"close":1167,"change":1439,"percent_change":1244,"volume":1440,"transactions":9,"vwap":1167},"2026-02-12",23.45,23.48,-0.29,55300,{"date":1442,"open":1145,"high":1145,"low":1443,"close":1375,"change":819,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1375},"2026-02-11",23.19,0.41,56700,{"date":1447,"open":1448,"high":1147,"low":1449,"close":1450,"change":1325,"percent_change":108,"volume":1451,"transactions":9,"vwap":1450},"2026-02-10",23.36,23.23,23.245,62500,{"date":1453,"open":1373,"high":1421,"low":1454,"close":1455,"change":1456,"percent_change":731,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",23.168,23.335,0.055,92400,{"date":1459,"open":1460,"high":1394,"low":1460,"close":1138,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1138},"2026-02-06",22.87,0.585,2.58,101200,{"date":1465,"open":1460,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-05",22.931,22.66,22.695,-0.231,-1.01,127900,{"date":1473,"open":1353,"high":1353,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-04",22.78,22.926,-0.064,-0.28,84900,{"date":1480,"open":1372,"high":1393,"low":1332,"close":1151,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1151},"2026-02-03",-0.085,-0.37,99100,{"date":1485,"open":1161,"high":1374,"low":1339,"close":1486,"change":1487,"percent_change":994,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",23.075001,0.15,71700,{"date":1490,"open":1491,"high":1353,"low":1292,"close":1492,"change":1493,"percent_change":1482,"volume":1494,"transactions":9,"vwap":1492},"2026-01-30",22.92,22.925,-0.084,79200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":526,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",23.1,23.104,22.81,23.0090008,0.009,53200,{"date":1504,"open":1330,"high":1505,"low":1506,"close":1330,"change":1189,"percent_change":1325,"volume":1507,"transactions":9,"vwap":1330},"2026-01-28",23.097,22.96,55700,{"date":1509,"open":1510,"high":1511,"low":1169,"close":1510,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1510},"2026-01-27",23.02,23.030001,0.02,0.09,78800,{"date":1516,"open":1169,"high":1510,"low":1161,"close":1330,"change":220,"percent_change":1198,"volume":1517,"transactions":9,"vwap":1330},"2026-01-26",69500,{"date":1519,"open":1405,"high":1405,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-23",22.82,22.89,-0.13,-0.56,85200,{"date":1526,"open":1443,"high":1443,"low":1161,"close":1510,"change":526,"percent_change":230,"volume":1527,"transactions":9,"vwap":1510},"2026-01-22",124400,{"date":1529,"open":1499,"high":1406,"low":1321,"close":1530,"change":1154,"percent_change":799,"volume":1531,"transactions":9,"vwap":1530},"2026-01-21",22.98,103500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",22.83,22.935,22.685,22.713,-0.357,-1.55,139400,{"date":1542,"open":1352,"high":1176,"low":1353,"close":1406,"change":525,"percent_change":526,"volume":1543,"transactions":9,"vwap":1406},"2026-01-16",114100,{"date":1545,"open":1176,"high":1358,"low":1167,"close":1397,"change":1546,"percent_change":820,"volume":1547,"transactions":9,"vwap":1397},"2026-01-15",0.084,165200,{"date":1549,"open":1511,"high":1511,"low":1550,"close":1551,"change":1552,"percent_change":775,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",22.85,22.976,-0.055,73000,{"date":1555,"open":1176,"high":1176,"low":1530,"close":1556,"change":1557,"percent_change":1121,"volume":1558,"transactions":9,"vwap":1556},"2026-01-13",23.031,0.001,68800,{"date":1560,"open":1506,"high":1561,"low":1562,"close":1511,"change":1121,"percent_change":1121,"volume":1563,"transactions":9,"vwap":1511},"2026-01-12",23.08,22.88,109700,{"date":1565,"open":1405,"high":1397,"low":1177,"close":1511,"change":230,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1511},"2026-01-09",0.74,180400,{"date":1569,"open":1460,"high":1570,"low":1499,"close":1329,"change":497,"percent_change":278,"volume":1571,"transactions":9,"vwap":1329},"2026-01-08",22.929,95800,{"date":1573,"open":1511,"high":1511,"low":1329,"close":1460,"change":421,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1460},"2026-01-07",-0.65,126300,{"date":1577,"open":1578,"high":1511,"low":1579,"close":1510,"change":731,"percent_change":1035,"volume":1580,"transactions":9,"vwap":1510},"2026-01-06",22.79,22.76,84000,{"date":1582,"open":1292,"high":1177,"low":1583,"close":1474,"change":1102,"percent_change":1584,"volume":745,"transactions":9,"vwap":1474},"2026-01-05",22.675,0.84,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1291,"change":1512,"percent_change":1513,"volume":1589,"transactions":9,"vwap":1291},"2026-01-02",22.6,22.432,84100,{"date":1591,"open":1292,"high":1292,"low":1187,"close":1293,"change":516,"percent_change":974,"volume":1592,"transactions":9,"vwap":1293},"2025-12-31",135600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1595,"change":1598,"percent_change":430,"volume":1599,"transactions":9,"vwap":1595},"2025-12-30",22.67,22.8,22.63,-0.083,131500,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":517,"volume":1606,"transactions":9,"vwap":1604},"2025-12-29",22.84,22.73,22.753,-0.087,61900,{"date":1608,"open":1550,"high":1550,"low":1578,"close":1602,"change":63,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1602},"2025-12-26",-0.22,76900,{"date":1612,"open":1603,"high":1521,"low":1603,"close":1521,"change":543,"percent_change":605,"volume":1613,"transactions":9,"vwap":1521},"2025-12-24",53100,{"date":1615,"open":1366,"high":1578,"low":1616,"close":1579,"change":1189,"percent_change":1325,"volume":1617,"transactions":9,"vwap":1579},"2025-12-23",22.642,237300,{"date":1619,"open":1595,"high":1474,"low":1620,"close":1474,"change":1621,"percent_change":1622,"volume":1369,"transactions":9,"vwap":1474},"2025-12-22",22.632,0.23,1.02,{"date":1624,"open":1279,"high":1346,"low":1279,"close":1323,"change":250,"percent_change":766,"volume":1625,"transactions":9,"vwap":1323},"2025-12-19",52900,{"date":1627,"open":1193,"high":1628,"low":1629,"close":1195,"change":807,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1195},"2025-12-18",22.53,22.356,0.22,45900,{"date":1633,"open":1634,"high":1634,"low":1262,"close":1249,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1249},"2025-12-17",23.37,-0.21,-0.93,92900,{"date":1639,"open":1314,"high":1314,"low":1250,"close":1628,"change":486,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1628},"2025-12-16",-0.88,124700,{"date":1643,"open":1177,"high":1177,"low":1293,"close":1603,"change":1251,"percent_change":1213,"volume":1644,"transactions":9,"vwap":1603},"2025-12-15",402800,{"date":1646,"open":1550,"high":1550,"low":1647,"close":1648,"change":19,"percent_change":1470,"volume":1362,"transactions":9,"vwap":1648},"2025-12-12",22.588,22.636,{"date":1650,"open":1300,"high":1177,"low":1314,"close":1651,"change":1487,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-11",22.866,0.66,95400,{"date":1655,"open":1187,"high":1474,"low":1187,"close":1656,"change":1657,"percent_change":1035,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",22.716,0.235,91300,{"date":1660,"open":1338,"high":1597,"low":1661,"close":1661,"change":1662,"percent_change":703,"volume":1663,"transactions":9,"vwap":1661},"2025-12-09",22.481,-0.059,105300,{"date":1665,"open":1366,"high":1366,"low":1338,"close":1299,"change":516,"percent_change":974,"volume":1666,"transactions":9,"vwap":1299},"2025-12-08",65600,{"date":1668,"open":1346,"high":1669,"low":1291,"close":1314,"change":1670,"percent_change":69,"volume":1671,"transactions":9,"vwap":1314},"2025-12-05",22.71,0.075,75700,{"date":1673,"open":1323,"high":1314,"low":1187,"close":1302,"change":497,"percent_change":278,"volume":1674,"transactions":9,"vwap":1302},"2025-12-04",150700,{"date":1676,"open":1248,"high":1194,"low":1193,"close":1677,"change":1678,"percent_change":478,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",22.575,0.169,26000,{"date":1681,"open":1184,"high":1187,"low":1682,"close":1683,"change":1493,"percent_change":1482,"volume":1684,"transactions":9,"vwap":1683},"2025-12-02",22.39,22.406,168800,{"date":1686,"open":1187,"high":1323,"low":1248,"close":1184,"change":287,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1184},"2025-12-01",-0.53,66200,{"date":1690,"open":1185,"high":1346,"low":1691,"close":1346,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1346},"2025-11-28",22.475,0.152,0.68,15300,{"date":1696,"open":1285,"high":1185,"low":1285,"close":1697,"change":1022,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-26",22.458,0.82,42600,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":906,"transactions":9,"vwap":1704},"2025-11-25",22,22.307,22.276,0.274,1.25,{"date":1708,"open":1709,"high":1241,"low":1710,"close":1711,"change":1712,"percent_change":172,"volume":1713,"transactions":9,"vwap":1711},"2025-11-24",21.87,21.83,22.0020008,0.218,53700,{"date":1715,"open":1716,"high":1224,"low":1717,"close":1718,"change":1719,"percent_change":172,"volume":1445,"transactions":9,"vwap":1718},"2025-11-21",21.65,21.575,21.784,0.215,{"date":1721,"open":1722,"high":1723,"low":22,"close":22,"change":1724,"percent_change":1725,"volume":1412,"transactions":9,"vwap":22},"2025-11-20",22.12,22.19,-0.315,-1.44,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":169,"volume":1733,"transactions":9,"vwap":1731},"2025-11-19",21.94,21.99,21.8,21.884,-0.006,70000,{"date":1735,"open":1272,"high":1736,"low":1737,"close":1738,"change":18,"percent_change":1003,"volume":1739,"transactions":9,"vwap":1738},"2025-11-18",22.01,21.757,21.89,70900,{"date":1741,"open":1265,"high":1265,"low":1742,"close":1743,"change":1609,"percent_change":871,"volume":793,"transactions":9,"vwap":1743},"2025-11-17",21.863,21.95,{"date":1745,"open":1746,"high":1211,"low":1747,"close":1748,"change":1749,"percent_change":154,"volume":1750,"transactions":9,"vwap":1748},"2025-11-14",22.08,22.02,22.17,-0.094,42800,{"date":1752,"open":1187,"high":1185,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-13",22.214,22.264,-0.291,-1.29,75000,{"date":1759,"open":1291,"high":1137,"low":1628,"close":1760,"change":1761,"percent_change":405,"volume":1434,"transactions":9,"vwap":1760},"2025-11-12",22.555,0.119,{"date":1763,"open":1187,"high":1187,"low":1249,"close":1764,"change":1765,"percent_change":1766,"volume":1488,"transactions":9,"vwap":1764},"2025-11-11",22.436,0.099,0.44,{"date":1768,"open":1211,"high":1682,"low":1748,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-10",22.337,0.204,0.92,91700,{"date":1774,"open":1702,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2025-11-07",22.133,21.866,0.063,0.29,45200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1232,"change":188,"percent_change":338,"volume":1785,"transactions":9,"vwap":1232},"2025-11-06",22.14,22.18,21.96,48000,{"date":1787,"open":1746,"high":1265,"low":1746,"close":1788,"change":1789,"percent_change":1433,"volume":1625,"transactions":9,"vwap":1788},"2025-11-05",22.21,0.139,{"date":1791,"open":1792,"high":1280,"low":1793,"close":1794,"change":693,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-04",22.069,22.028,22.070999,-0.81,40700,{"date":1798,"open":1195,"high":1195,"low":1799,"close":1800,"change":1801,"percent_change":154,"volume":1802,"transactions":9,"vwap":1800},"2025-11-03",22.059999,22.251,-0.093,49600,{"date":1804,"open":1262,"high":1805,"low":1264,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-31",22.392,22.344,0.059,0.26,15200,{"date":1811,"open":1812,"high":1338,"low":1813,"close":1814,"change":1815,"percent_change":712,"volume":1816,"transactions":9,"vwap":1814},"2025-10-30",22.38,22.27,22.285,-0.091,35400,{"date":1818,"open":1338,"high":1299,"low":1340,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-29",22.376,-0.169,-0.75,103700,{"date":1824,"open":1597,"high":1597,"low":1825,"close":1826,"change":1605,"percent_change":517,"volume":1827,"transactions":9,"vwap":1826},"2025-10-28",22.542,22.545,23000,{"date":1829,"open":1597,"high":1467,"low":1299,"close":1620,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1620},"2025-10-27",0.122,0.54,60700,{"date":1834,"open":1187,"high":1194,"low":1184,"close":1338,"change":604,"percent_change":994,"volume":1835,"transactions":9,"vwap":1338},"2025-10-24",46200,{"date":1837,"open":1264,"high":1812,"low":1264,"close":1838,"change":1839,"percent_change":1652,"volume":1259,"transactions":9,"vwap":1838},"2025-10-23",22.365,0.146,{"date":1841,"open":1195,"high":1195,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-22",22.15,22.219,-0.154,-0.69,11600,{"date":1848,"open":1340,"high":1279,"low":1249,"close":1849,"change":1850,"percent_change":1295,"volume":1851,"transactions":9,"vwap":1849},"2025-10-21",22.373,0.017,47700,{"date":1853,"open":1210,"high":1812,"low":1210,"close":1629,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1629},"2025-10-20",0.216,0.98,30900,{"date":1858,"open":1799,"high":1783,"low":1859,"close":1782,"change":1205,"percent_change":1206,"volume":1860,"transactions":9,"vwap":1782},"2025-10-17",21.992,13100,{"date":1862,"open":1863,"high":1863,"low":1702,"close":1273,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1273},"2025-10-16",22.36,-0.214,-0.96,18600,{"date":1868,"open":1186,"high":1256,"low":1782,"close":1869,"change":1870,"percent_change":820,"volume":1871,"transactions":9,"vwap":1869},"2025-10-15",22.267,0.082,39700,{"date":1873,"open":1743,"high":1863,"low":1874,"close":1875,"change":1876,"percent_change":1198,"volume":1237,"transactions":9,"vwap":1875},"2025-10-14",21.9,22.185,0.105,{"date":1878,"open":1241,"high":1842,"low":1729,"close":1746,"change":1879,"percent_change":1126,"volume":1880,"transactions":9,"vwap":1746},"2025-10-13",0.259,29800,{"date":1882,"open":1340,"high":1863,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",21.821,-0.464,-2.08,36600,{"date":1888,"open":1193,"high":1203,"low":1813,"close":1814,"change":1889,"percent_change":189,"volume":1890,"transactions":9,"vwap":1814},"2025-10-09",-0.122,32300,{"date":1892,"open":1195,"high":1279,"low":1285,"close":1315,"change":1830,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1315},"2025-10-08",0.55,17900,{"date":1896,"open":1203,"high":1203,"low":1264,"close":1814,"change":441,"percent_change":430,"volume":1897,"transactions":9,"vwap":1814},"2025-10-07",17000,{"date":1899,"open":1307,"high":1279,"low":1900,"close":1838,"change":807,"percent_change":1630,"volume":1901,"transactions":9,"vwap":1838},"2025-10-06",22.318,21400,{"date":1903,"open":1309,"high":1279,"low":1309,"close":1904,"change":807,"percent_change":1630,"volume":1694,"transactions":9,"vwap":1904},"2025-10-03",22.315,{"date":1906,"open":1262,"high":1262,"low":1907,"close":1908,"change":1909,"percent_change":533,"volume":1910,"transactions":9,"vwap":1908},"2025-10-02",22.175,22.265,0.035,14800,{"date":1912,"open":1278,"high":1210,"low":1278,"close":1280,"change":1295,"percent_change":1172,"volume":1913,"transactions":9,"vwap":1280},"2025-10-01",17100,{"date":1915,"open":1232,"high":1842,"low":1702,"close":1842,"change":1870,"percent_change":820,"volume":1916,"transactions":9,"vwap":1842},"2025-09-30",8900,{"date":1918,"open":1842,"high":1842,"low":1919,"close":1920,"change":1921,"percent_change":564,"volume":918,"transactions":9,"vwap":1920},"2025-09-29",22.052,22.068001,0.014,{"date":1923,"open":1924,"high":1799,"low":1925,"close":1926,"change":1927,"percent_change":766,"volume":1928,"transactions":9,"vwap":1926},"2025-09-26",21.991,21.97,22.054001,0.174,7700,{"date":1930,"open":1874,"high":1728,"low":1272,"close":1931,"change":1522,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-25",21.88,-0.59,13300,{"date":1935,"open":1278,"high":1936,"low":1729,"close":1736,"change":441,"percent_change":430,"volume":1023,"transactions":9,"vwap":1736},"2025-09-24",22.11,{"date":1938,"open":1782,"high":1939,"low":1232,"close":1278,"change":1940,"percent_change":1477,"volume":1941,"transactions":9,"vwap":1278},"2025-09-23",22.225,-0.062,6100,{"date":1943,"open":1944,"high":1748,"low":1702,"close":1945,"change":1074,"percent_change":1102,"volume":935,"transactions":9,"vwap":1945},"2025-09-22",22.030001,22.152,{"date":1947,"open":1747,"high":1948,"low":1736,"close":1936,"change":1921,"percent_change":564,"volume":1949,"transactions":9,"vwap":1936},"2025-09-19",22.125,33100,{"date":1951,"open":1747,"high":1952,"low":1747,"close":1953,"change":1954,"percent_change":1955,"volume":1694,"transactions":9,"vwap":1953},"2025-09-18",22.157,22.096001,0.107,0.49,{"date":1957,"open":1799,"high":1232,"low":1958,"close":1959,"change":1960,"percent_change":250,"volume":1961,"transactions":9,"vwap":1959},"2025-09-17",21.895,21.989,0.039,62200,{"date":1963,"open":1964,"high":1964,"low":1958,"close":1743,"change":1965,"percent_change":279,"volume":1966,"transactions":9,"vwap":1743},"2025-09-16",22.023001,-0.035,21200,{"date":1968,"open":1944,"high":1944,"low":1784,"close":1969,"change":496,"percent_change":497,"volume":1970,"transactions":9,"vwap":1969},"2025-09-15",21.985,16900,{"date":1972,"open":1936,"high":1936,"low":1925,"close":1973,"change":1974,"percent_change":1975,"volume":1122,"transactions":9,"vwap":1973},"2025-09-12",21.987,-0.127,-0.57,{"date":1977,"open":1728,"high":1722,"low":1728,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-11",22.114,0.192,0.88,20100,{"date":1983,"open":1709,"high":1984,"low":1272,"close":1985,"change":885,"percent_change":534,"volume":1986,"transactions":9,"vwap":1985},"2025-09-10",21.984,21.922,20200,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1487,"volume":1993,"transactions":9,"vwap":1991},"2025-09-09",21.725,21.796,21.79,0.032,14000,{"date":1995,"open":1996,"high":1996,"low":1226,"close":1997,"change":1171,"percent_change":304,"volume":1998,"transactions":9,"vwap":1997},"2025-09-08",21.78,21.758,9800,{"date":2000,"open":1709,"high":1709,"low":2001,"close":2002,"change":1188,"percent_change":1189,"volume":2003,"transactions":9,"vwap":2002},"2025-09-05",21.63,21.675,10600,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":1566,"volume":2010,"transactions":9,"vwap":2008},"2025-09-04",21.56,21.69,21.68,0.159,19800,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":775,"volume":2017,"transactions":9,"vwap":2015},"2025-09-03",21.57,21.43,21.521,-0.051,10000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1281,"volume":2025,"transactions":9,"vwap":2023},"2025-09-02",21.54,21.59,21.41,21.572,-0.106,26400,{"date":2027,"open":2028,"high":2029,"low":1225,"close":2030,"change":2031,"percent_change":1482,"volume":2032,"transactions":9,"vwap":2030},"2025-08-29",21.7,21.754,21.678,-0.081,35800,{"date":2034,"open":2035,"high":1996,"low":2036,"close":2037,"change":2038,"percent_change":69,"volume":1122,"transactions":9,"vwap":2037},"2025-08-28",21.73,21.71,21.759,0.071,{"date":2040,"open":2021,"high":2041,"low":2021,"close":2042,"change":2043,"percent_change":210,"volume":2044,"transactions":9,"vwap":2042},"2025-08-27",21.72,21.688,0.061,10100,{"date":2046,"open":2013,"high":2001,"low":2020,"close":2047,"change":2048,"percent_change":1206,"volume":2049,"transactions":9,"vwap":2047},"2025-08-26",21.627,0.085,23500,{"date":2051,"open":2007,"high":2007,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-25",21.542,-0.146,-0.67,30200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2042,"change":2060,"percent_change":2061,"volume":1134,"transactions":9,"vwap":2042},"2025-08-22",21.48,21.75,0.284,1.33,{"date":2063,"open":2064,"high":2058,"low":2065,"close":2066,"change":2031,"percent_change":517,"volume":2067,"transactions":9,"vwap":2066},"2025-08-21",21.4,21.36,21.404,8300,{"date":2069,"open":2070,"high":2020,"low":2071,"close":2072,"change":2073,"percent_change":230,"volume":2074,"transactions":9,"vwap":2072},"2025-08-20",21.45,21.377,21.485,0.037,13500,{"date":2076,"open":2077,"high":2013,"low":2014,"close":2078,"change":1310,"percent_change":898,"volume":1326,"transactions":9,"vwap":2078},"2025-08-19",21.472,21.448,{"date":2080,"open":2081,"high":2082,"low":2022,"close":2072,"change":2083,"percent_change":807,"volume":2084,"transactions":9,"vwap":2072},"2025-08-18",21.47,21.49,0.011,21100,{"date":2086,"open":2087,"high":2088,"low":2014,"close":2089,"change":2090,"percent_change":693,"volume":2091,"transactions":9,"vwap":2089},"2025-08-15",21.492,21.5,21.474,-0.039,10500,{"date":2093,"open":2070,"high":2094,"low":2070,"close":2095,"change":2096,"percent_change":1522,"volume":2097,"transactions":9,"vwap":2095},"2025-08-14",21.53,21.513,-0.029,21500,{"date":2099,"open":2081,"high":2006,"low":2100,"close":2052,"change":2101,"percent_change":132,"volume":2102,"transactions":9,"vwap":2052},"2025-08-13",21.44,0.126,19600,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":85,"volume":2109,"transactions":9,"vwap":2107},"2025-08-12",21.24,21.42,21.416,0.238,49800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":703,"volume":2116,"transactions":9,"vwap":2114},"2025-08-11",21.25,21.29,21.178,-0.056,8600,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1171,"percent_change":1206,"volume":1941,"transactions":9,"vwap":2121},"2025-08-08",21.2,21.245,21.234,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":712,"volume":2128,"transactions":9,"vwap":2126},"2025-08-07",21.31,21.08,21.151,-0.088,14600,{"date":2130,"open":2131,"high":2112,"low":2132,"close":2133,"change":1807,"percent_change":210,"volume":2134,"transactions":9,"vwap":2133},"2025-08-06",21.23,21.147,21.239,5900,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1815,"percent_change":834,"volume":2140,"transactions":9,"vwap":2139},"2025-08-05",21.3,21.12,21.18,12100,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":1154,"percent_change":623,"volume":2145,"transactions":9,"vwap":2144},"2025-08-04",21.09,21.271,7800,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1864,"percent_change":1470,"volume":2151,"transactions":9,"vwap":2150},"2025-08-01",21.059999,20.862,21.0039997,15500,{"date":2153,"open":2014,"high":2154,"low":2155,"close":2155,"change":391,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-31",21.475,21.218,-1.16,23300,{"date":2159,"open":2006,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":19,"volume":2164,"transactions":9,"vwap":2162},"2025-07-30",21.567,21.408,21.468,-0.049,22000,{"date":2166,"open":2006,"high":2167,"low":2058,"close":2168,"change":2169,"percent_change":279,"volume":2170,"transactions":9,"vwap":2168},"2025-07-29",21.585,21.517,-0.034,4100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-28",21.6,21.617,21.523,21.551,-0.069,-0.32,11200,{"date":2181,"open":2182,"high":1225,"low":2082,"close":1225,"change":819,"percent_change":1766,"volume":2183,"transactions":9,"vwap":1225},"2025-07-25",21.545,7000,{"date":2185,"open":2186,"high":2006,"low":2186,"close":2187,"change":2188,"percent_change":1512,"volume":2189,"transactions":9,"vwap":2187},"2025-07-24",21.51,21.525,0.004,5000,{"date":2191,"open":2081,"high":2015,"low":2106,"close":2015,"change":2192,"percent_change":147,"volume":2183,"transactions":9,"vwap":2015},"2025-07-23",0.156,{"date":2194,"open":2112,"high":2195,"low":2112,"close":2195,"change":2196,"percent_change":221,"volume":2197,"transactions":9,"vwap":2195},"2025-07-22",21.365,0.091,6900,{"date":2199,"open":2200,"high":2022,"low":2201,"close":2202,"change":1428,"percent_change":18,"volume":2145,"transactions":9,"vwap":2202},"2025-07-21",21.37,21.26,21.274,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":391,"volume":2209,"transactions":9,"vwap":2207},"2025-07-18",21.34,21.348,21.286,-0.053,2100,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":231,"volume":2215,"transactions":9,"vwap":2213},"2025-07-17",21.21,21.339,0.141,7100,{"date":2217,"open":2148,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":820,"volume":2221,"transactions":9,"vwap":2218},"2025-07-16",21.198,21,0.078,9100,{"date":2223,"open":2137,"high":2137,"low":2125,"close":2138,"change":486,"percent_change":360,"volume":2224,"transactions":9,"vwap":2138},"2025-07-15",3500,{"date":2226,"open":2119,"high":2227,"low":2119,"close":2227,"change":564,"percent_change":210,"volume":2228,"transactions":9,"vwap":2227},"2025-07-14",21.32,5300,{"date":2230,"open":2227,"high":2227,"low":2131,"close":2201,"change":516,"percent_change":34,"volume":2145,"transactions":9,"vwap":2201},"2025-07-11",{"date":2232,"open":2233,"high":2100,"low":2233,"close":2065,"change":525,"percent_change":807,"volume":2234,"transactions":9,"vwap":2065},"2025-07-10",21.33,11700,{"date":2236,"open":2065,"high":2065,"low":2121,"close":2237,"change":807,"percent_change":1621,"volume":2238,"transactions":9,"vwap":2237},"2025-07-09",21.35,3300,{"date":2240,"open":2241,"high":2124,"low":2105,"close":2137,"change":169,"percent_change":188,"volume":2215,"transactions":9,"vwap":2137},"2025-07-08",21.28,{"date":2243,"open":2100,"high":2100,"low":2244,"close":2233,"change":2245,"percent_change":1281,"volume":975,"transactions":9,"vwap":2233},"2025-07-07",21.235,-0.104,{"date":2247,"open":2233,"high":2248,"low":2233,"close":2249,"change":2250,"percent_change":199,"volume":2209,"transactions":9,"vwap":2249},"2025-07-03",21.46,21.434,0.164,{"date":2252,"open":2201,"high":2253,"low":2254,"close":2253,"change":1121,"percent_change":1121,"volume":2255,"transactions":9,"vwap":2253},"2025-07-02",21.27,21.135,4600,{"date":2257,"open":2139,"high":2137,"low":2126,"close":2253,"change":564,"percent_change":210,"volume":2258,"transactions":9,"vwap":2253},"2025-07-01",7300,{"date":2260,"open":2261,"high":2212,"low":2143,"close":2212,"change":1621,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2212},"2025-06-30",21.13,1.1,10700,{"date":2265,"open":2266,"high":2138,"low":2267,"close":2268,"change":526,"percent_change":1102,"volume":2269,"transactions":9,"vwap":2268},"2025-06-27",20.96,20.95,20.98,12000,{"date":2271,"open":2272,"high":2267,"low":2273,"close":2274,"change":1487,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-26",20.91,20.84,20.94,0.72,5400,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":1325,"percent_change":834,"volume":2281,"transactions":9,"vwap":2280},"2025-06-25",20.89,20.79,9300,{"date":2283,"open":2284,"high":2274,"low":2284,"close":2285,"change":1621,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-24",20.74,20.88,1.11,8500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":966,"volume":2294,"transactions":9,"vwap":2291},"2025-06-23",20.49,20.65,20.38,0.185,19500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1088,"percent_change":1609,"volume":2301,"transactions":9,"vwap":2300},"2025-06-20",20.51,20.58,20.43,20.465,8700,{"date":2303,"open":2304,"high":2298,"low":2297,"close":2297,"change":497,"percent_change":63,"volume":2305,"transactions":9,"vwap":2297},"2025-06-18",20.53,3400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":279,"percent_change":1228,"volume":2134,"transactions":9,"vwap":2311},"2025-06-17",20.605,20.63,20.48,20.52,{"date":2313,"open":2314,"high":2315,"low":2291,"close":2316,"change":543,"percent_change":1433,"volume":2317,"transactions":9,"vwap":2316},"2025-06-16",20.664,20.73,20.68,5500,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":142,"percent_change":776,"volume":2323,"transactions":9,"vwap":2322},"2025-06-13",20.588,20.479,20.55,2400,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2284,"change":2328,"percent_change":210,"volume":1941,"transactions":9,"vwap":2284},"2025-06-12",20.64,20.75,0.057,{"date":2330,"open":2291,"high":2284,"low":2331,"close":2332,"change":2333,"percent_change":220,"volume":1779,"transactions":9,"vwap":2332},"2025-06-11",20.61,20.683,0.023,{"date":2335,"open":2298,"high":2316,"low":2336,"close":2337,"change":1456,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",20.57,20.66,0.27,14500,{"date":2341,"open":2309,"high":2342,"low":2343,"close":2308,"change":2169,"percent_change":279,"volume":2197,"transactions":9,"vwap":2308},"2025-06-09",20.69,20.571,{"date":2345,"open":2326,"high":2326,"low":2346,"close":2347,"change":1678,"percent_change":573,"volume":2348,"transactions":9,"vwap":2347},"2025-06-06",20.565,20.639,24400,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2352,"change":18,"percent_change":1439,"volume":2353,"transactions":9,"vwap":2352},"2025-06-05",20.54,20.47,7200,{"date":2355,"open":2356,"high":2326,"low":2304,"close":2304,"change":525,"percent_change":807,"volume":2357,"transactions":9,"vwap":2304},"2025-06-04",20.56,40400,{"date":2359,"open":2360,"high":2351,"low":2360,"close":2311,"change":2361,"percent_change":1133,"volume":2362,"transactions":9,"vwap":2311},"2025-06-03",20.37,0.07,9500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":1513,"percent_change":1766,"volume":2281,"transactions":9,"vwap":2366},"2025-06-02",20.33,20.45,20.146,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2361,"percent_change":1133,"volume":2373,"transactions":9,"vwap":2371},"2025-05-30",20.26,20.36,20.21,2300,{"date":2375,"open":2372,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":1778,"volume":2379,"transactions":9,"vwap":2376},"2025-05-29",20.29,20.19,0.058,10800,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":771,"percent_change":1975,"volume":2384,"transactions":9,"vwap":2383},"2025-05-28",20.34,20.232,2000,{"date":2386,"open":2377,"high":2387,"low":2377,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-27",20.352,20.349,0.359,1.8,12400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1815,"percent_change":329,"volume":2398,"transactions":9,"vwap":2397},"2025-05-23",19.92,20.059999,19.893,19.99,6500,{"date":2400,"open":2395,"high":2372,"low":2401,"close":2402,"change":1140,"percent_change":1325,"volume":2403,"transactions":9,"vwap":2402},"2025-05-22",20.02,20.080999,11400,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":108,"percent_change":2408,"volume":2255,"transactions":9,"vwap":2407},"2025-05-21",20.275,20.1,-1.9,{"date":2410,"open":2304,"high":2304,"low":2299,"close":2290,"change":1552,"percent_change":1003,"volume":1928,"transactions":9,"vwap":2290},"2025-05-20",{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":807,"percent_change":731,"volume":2415,"transactions":9,"vwap":2414},"2025-05-19",20.39,20.545,41800,{"date":2417,"open":2382,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":854,"volume":2422,"transactions":9,"vwap":2420},"2025-05-16",20.5,20.32,20.495,0.155,6600,{"date":2424,"open":2407,"high":2382,"low":2407,"close":2382,"change":2425,"percent_change":397,"volume":2426,"transactions":9,"vwap":2382},"2025-05-15",0.175,3900,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":370,"volume":2269,"transactions":9,"vwap":2431},"2025-05-14",20.28,20.14,20.165,-0.103,{"date":2434,"open":2435,"high":2382,"low":2435,"close":2436,"change":2220,"percent_change":1206,"volume":2437,"transactions":9,"vwap":2436},"2025-05-13",20.23,20.268,18100,{"date":2439,"open":2440,"high":2377,"low":2441,"close":2377,"change":1766,"percent_change":2442,"volume":1796,"transactions":9,"vwap":2377},"2025-05-12",20.049999,20.01,2.23,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":497,"percent_change":63,"volume":2091,"transactions":9,"vwap":2448},"2025-05-09",19.8,19.81,19.69,19.75,{"date":2450,"open":2448,"high":2451,"low":2452,"close":2453,"change":2361,"percent_change":1172,"volume":2353,"transactions":9,"vwap":2453},"2025-05-08",19.94,19.74,19.76,{"date":2455,"open":2456,"high":2447,"low":2457,"close":2447,"change":220,"percent_change":1109,"volume":2458,"transactions":9,"vwap":2447},"2025-05-07",19.61,19.55,16200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":287,"percent_change":2465,"volume":1809,"transactions":9,"vwap":2464},"2025-05-06",19.53,19.64,19.52,19.58,-0.61,{"date":2467,"open":2447,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-05",19.805,19.66,19.7,-0.095,-0.48,91100,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-02",19.67,19.82,19.795,0.337,1.73,18200,{"date":2483,"open":2484,"high":2456,"low":2485,"close":2485,"change":2486,"percent_change":1482,"volume":2487,"transactions":9,"vwap":2485},"2025-05-01",19.51,19.458,-0.072,16400,{"date":2489,"open":2490,"high":2461,"low":175,"close":2461,"change":807,"percent_change":1808,"volume":2491,"transactions":9,"vwap":2461},"2025-04-30",19.31,19100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":230,"percent_change":1980,"volume":2498,"transactions":9,"vwap":2497},"2025-04-29",19.3,19.499,19.294,19.48,11100,{"date":179,"open":2490,"high":2500,"low":2501,"close":2490,"change":1121,"percent_change":1121,"volume":2502,"transactions":9,"vwap":2490},19.37,19.15,15900]