[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADIV":3,"homepage-market-summary":24,"stock-historical-ADIV":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ADIV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Guinness Atkinson Asia Pacific Dividend Builder ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},19.4285,19.38,19.46,-0.0315,-0.16,1176.0514,0,20.59,11.22,4045.937840938628,87.6,1385,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},20.359,14.723,11247,4105223.9097,31.96,"2025-04-21",[178,181,191,200,209,220,227,238,247,257,265,274,284,293,302,310,319,329,338,348,358,369,380,390,399,407,417,425,434,443,449,457,465,472,479,486,494,501,506,513,519,529,538,545,554,560,567,575,584,592,601,609,617,625,633,642,650,659,665,671,677,685,692,699,705,713,721,728,736,743,751,757,764,771,777,783,790,796,803,810,816,822,828,833,837,842,847,852,857,864,870,876,882,890,897,903,909,916,920,928,933,940,943,950,957,963,967,972,976,981,985,990,996,1001,1006,1010,1017,1022,1027,1033,1039,1047,1050,1056,1063,1071,1077,1084,1091,1097,1104,1111,1117,1123,1132,1139,1147,1155,1161,1168,1172,1179,1183,1190,1196,1202,1210,1216,1222,1227,1233,1236,1241,1244,1249,1253,1258,1263,1269,1274,1280,1285,1291,1294,1299,1302,1305,1310,1318,1325,1331,1335,1340,1345,1351,1355,1360,1363,1370,1373,1377,1382,1385,1390,1397,1401,1407,1411,1417,1422,1427,1432,1438,1443,1448,1451,1456,1460,1464,1471,1474,1480,1486,1490,1495,1503,1507,1512,1516,1523,1526,1530,1533,1538,1543,1549,1554,1558,1562,1567,1570,1573,1578,1582,1586,1589,1592,1596,1602,1605,1607,1611,1613,1615,1617,1619,1622,1626,1632,1638,1642,1646,1650,1657,1663,1669,1671,1673,1678,1682,1685,1692,1695,1701,1705,1712,1716,1718,1721,1725,1729,1733,1737,1741,1745,1748,1750,1753,1756,1759,1765,1769,1771,1776,1779,1782,1786,1790,1792,1795,1800,1804,1810,1814,1817,1819,1824,1827,1829,1834,1839,1846,1850,1857,1864,1868,1871,1874,1878,1880,1883,1887,1891,1894,1898,1902,1906,1911,1914,1918,1922,1927,1931,1938,1941,1946,1949,1952,1958,1964,1970,1975,1981,1987,1991,1998,2004,2009,2014,2019,2022,2027,2033,2037,2045,2051,2055,2059,2065,2070,2075,2079,2085,2092,2095,2101,2105,2112,2119,2126,2133,2138,2142,2148,2153,2158,2165,2169,2174,2179,2184,2190,2195,2201,2209],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},31,19.391,{"date":182,"open":183,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",19.49,19.53,19.43,-0.055,-0.28,8295.3523,27,19.475,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":110,"volume":197,"transactions":198,"vwap":199},"2026-09-29",19.5499,19.481,19.515,-0.006,739.6423,28,19.5039,{"date":201,"open":202,"high":184,"low":203,"close":204,"change":205,"percent_change":151,"volume":206,"transactions":207,"vwap":208},"2026-09-28",19.5201,19.06,19.521,0.036,1154.69336,50,19.4174,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",19.48,19.52,19.44,19.485,0.045,0.23,2120.764034,48,19.4828,{"date":221,"open":211,"high":183,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":207,"vwap":226},"2026-09-24",19.41,-0.088,-0.45,1582.4595,19.4613,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",19.54,19.55,19.525,19.528,-0.182,-0.92,2490.4587,44,19.5364,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":160,"percent_change":244,"volume":245,"transactions":218,"vwap":246},"2026-09-22",19.655,19.76,19.6,19.71,0.15,7556.362,19.6858,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",19.63,19.68,19.6201,0.2,1.03,5666.4587,35,19.6715,{"date":258,"open":185,"high":183,"low":259,"close":211,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",19.39,-0.225,-1.14,1007.355662,29,19.4486,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":189,"vwap":273},"2026-09-17",19.7,19.705,19.67,0.1349,0.69,411.4587,19.6907,{"date":275,"open":276,"high":277,"low":183,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",19.73,20.28,19.5701,-0.1549,-0.79,3717.4587,54,19.603,{"date":285,"open":286,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",19.725,19.6901,-0.105,-0.53,560.7457,22,19.7128,{"date":294,"open":295,"high":296,"low":240,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",19.83,19.89,-0.06,-0.3,4454.6317,73,19.8422,{"date":303,"open":304,"high":304,"low":296,"close":296,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",19.91,0.17,0.86,1585.4587,18,19.9097,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",19.78,19.72,-0.2722,-1.36,2029.3587,24,19.7727,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",19.98,20.01,19.9922,-0.0438,-0.22,2642.7767,45,19.987,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",20.05,20.036,-0.2429,-1.2,559.3197,38,20.0637,{"date":339,"open":340,"high":171,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",20.23,20.16,20.2789,0.065,0.32,30817.925641,58,20.184,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":207,"vwap":357},"2026-09-03",20.1604,20.2299,20.15,20.2139,0.0599,0.3,6709.161637,20.1896,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",20.12,20.1599,20.09,20.154,0.1535,0.77,9268.399564,68,20.1423,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",20.07,20.094,20,20.0005,-0.0389,-0.19,3818.3257,36,20.0316,{"date":381,"open":382,"high":383,"low":322,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",20.06,20.11,20.0394,0.0509,0.25,2440.22195,56,20.0484,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":376,"volume":396,"transactions":397,"vwap":398},"2026-08-28",20.04,19.975,19.9885,-0.0372,1415.8903,42,19.9892,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":198,"vwap":406},"2026-08-27",20.015,20.0257,-0.0092,-0.05,700.8903,20.0182,{"date":408,"open":373,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",20.08,19.97,20.0349,0.0716,0.36,5695.8903,62,20.0187,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":236,"vwap":424},"2026-08-25",19.9,19.9633,0.2761,1.4,3759.9023,19.9329,{"date":426,"open":240,"high":427,"low":240,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",19.82,19.6872,-0.1086,-0.55,16346.387164,32,19.809,{"date":435,"open":436,"high":437,"low":312,"close":438,"change":439,"percent_change":100,"volume":440,"transactions":441,"vwap":442},"2026-08-21",19.84,19.869,19.7958,0.0208,7037.5104,43,19.8094,{"date":444,"open":312,"high":312,"low":267,"close":445,"change":297,"percent_change":298,"volume":446,"transactions":447,"vwap":448},"2026-08-20",19.775,10370.8903,37,19.7646,{"date":450,"open":427,"high":436,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":179,"vwap":456},"2026-08-19",19.77,19.835,0.2451,1.25,6150.2313,19.833,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":263,"vwap":464},"2026-08-18",19.69,19.5899,-0.1151,-0.58,6626.651037,19.6024,{"date":466,"open":451,"high":451,"low":268,"close":268,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",-0.025,-0.13,2240.9413,33,19.7374,{"date":473,"open":276,"high":276,"low":276,"close":276,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",-0.02,-0.1,1019.8393,30,19.7324,{"date":480,"open":312,"high":312,"low":481,"close":481,"change":482,"percent_change":462,"volume":483,"transactions":484,"vwap":485},"2026-08-13",19.75,-0.115,384.2593,25,19.774,{"date":487,"open":488,"high":419,"low":295,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":447,"vwap":493},"2026-08-12",19.86,19.865,0.08,0.4,5631.864752,19.8548,{"date":495,"open":312,"high":496,"low":312,"close":496,"change":497,"percent_change":66,"volume":498,"transactions":499,"vwap":500},"2026-08-11",19.785,0.01,3638.889868,23,19.7834,{"date":502,"open":312,"high":427,"low":451,"close":445,"change":503,"percent_change":404,"volume":504,"transactions":255,"vwap":505},"2026-08-10",-0.01,14877.018422,19.8177,{"date":507,"open":508,"high":496,"low":508,"close":496,"change":509,"percent_change":510,"volume":511,"transactions":373,"vwap":512},"2026-08-07",19.74,0.0935,0.47,403.979819,19.7425,{"date":514,"open":243,"high":481,"low":250,"close":515,"change":516,"percent_change":344,"volume":517,"transactions":236,"vwap":518},"2026-08-06",19.6915,0.0621,5063.6874,19.7319,{"date":520,"open":521,"high":522,"low":242,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",19.65,19.669,19.6294,-0.1156,-0.59,3137.9796,55,19.6321,{"date":530,"open":531,"high":451,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",19.62,19.745,0.225,1.15,3598.518015,92,19.7116,{"date":539,"open":540,"high":212,"low":540,"close":212,"change":541,"percent_change":542,"volume":543,"transactions":484,"vwap":544},"2026-08-03",19.45,-0.0348,-0.18,1029.2567,19.4648,{"date":546,"open":184,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":218,"vwap":553},"2026-07-31",19.638,19.222,19.5548,-0.1902,-0.96,7191.9797,19.5421,{"date":555,"open":459,"high":241,"low":459,"close":532,"change":556,"percent_change":557,"volume":558,"transactions":477,"vwap":559},"2026-07-30",0.3448,1.78,9947.9797,19.7565,{"date":561,"open":540,"high":562,"low":259,"close":563,"change":564,"percent_change":404,"volume":565,"transactions":327,"vwap":566},"2026-07-29",19.57,19.4002,-0.0089,34676.9877,19.5571,{"date":568,"open":569,"high":185,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":189,"vwap":574},"2026-07-28",19.33,19.4091,0.0891,0.46,7220.0307,19.4219,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",19.23,19.32,0.115,0.6,1982.0937,41,19.295,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":386,"volume":590,"transactions":179,"vwap":591},"2026-07-24",19.21,19.2394,19.205,0.0483,3211.9797,19.2268,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":432,"vwap":600},"2026-07-23",19.13,19.18,19.1567,-0.1009,-0.52,4422.9797,19.1654,{"date":602,"open":603,"high":259,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":346,"vwap":608},"2026-07-22",19.31,19.2576,-0.0474,-0.25,4415.683859,19.3056,{"date":610,"open":577,"high":603,"low":586,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",19.305,0.2046,1.07,6927.9797,86,19.2725,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":470,"vwap":624},"2026-07-20",19.189,19.1004,0.1015,0.53,1649.651948,19.1205,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":110,"volume":631,"transactions":218,"vwap":632},"2026-07-17",18.92,19.03,18.9989,-0.0061,3078.9797,18.9618,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":263,"vwap":641},"2026-07-16",18.89,19.08,19.005,-0.0135,-0.07,5118.9797,19.0151,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":244,"volume":648,"transactions":255,"vwap":649},"2026-07-15",19.069,18.98,19.0185,0.0285,2052.9797,19.0267,{"date":651,"open":652,"high":203,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":470,"vwap":658},"2026-07-14",19.01,18.95,18.99,0.07,0.37,2162.296568,18.9987,{"date":660,"open":661,"high":661,"low":627,"close":627,"change":662,"percent_change":663,"volume":664,"transactions":46,"vwap":652},"2026-07-13",19.02,-0.185,-0.97,428.0087,{"date":666,"open":661,"high":667,"low":661,"close":668,"change":244,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-10",19.17,19.105,0.79,2000,{"date":672,"open":654,"high":654,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",18.955,-0.018,-0.09,1100,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",18.9,19.0090008,18.973,0.258,1.38,2500,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":81,"volume":691,"transactions":9,"vwap":689},"2026-07-07",18.78,18.68,18.715,-0.152,2200,{"date":693,"open":679,"high":679,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",18.84,18.867,0.427,2.32,2400,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":490,"volume":684,"transactions":9,"vwap":703},"2026-07-02",18.76,18.4,18.44,0.015,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",18.37,18.475,18.425,-0.164,-0.88,6200,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-30",18.55,18.589,18.541,-0.119,-0.64,900,{"date":722,"open":688,"high":723,"low":688,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",18.75,18.708,0.121,0.65,9900,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",18.65,18.53,18.587,-0.147,-0.78,14000,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":698,"transactions":9,"vwap":740},"2026-06-25",18.79,18.701,18.734,0.044,0.24,{"date":744,"open":689,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-24",18.74,18.6,18.69,-0.204,-1.08,1800,{"date":752,"open":653,"high":653,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",18.894,-0.386,-2,4200,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":47,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-22",19.25,19.34,19.28,0.21,3900,{"date":765,"open":759,"high":766,"low":767,"close":768,"change":769,"percent_change":542,"volume":770,"transactions":9,"vwap":768},"2026-06-18",19.29,19.22,19.24,-0.035,3400,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":289,"volume":776,"transactions":9,"vwap":774},"2026-06-17",19.5,19.275,-0.103,1200,{"date":778,"open":184,"high":229,"low":779,"close":780,"change":781,"percent_change":224,"volume":782,"transactions":9,"vwap":780},"2026-06-16",19.35,19.378,-0.087,3200,{"date":784,"open":183,"high":785,"low":14,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",19.499,19.465,0.175,0.91,1600,{"date":791,"open":792,"high":793,"low":767,"close":766,"change":491,"percent_change":794,"volume":795,"transactions":9,"vwap":766},"2026-06-12",19.26,19.3,2.12,7000,{"date":797,"open":798,"high":799,"low":635,"close":635,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":635},"2026-06-11",19.11,19.27,0.011,0.06,36400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":40,"volume":809,"transactions":9,"vwap":807},"2026-06-10",19.09,18.875,18.879,0.059,13100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":100,"volume":712,"transactions":9,"vwap":814},"2026-06-09",18.96,18.67,18.82,0.02,{"date":817,"open":818,"high":818,"low":701,"close":819,"change":490,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-08",18.85,18.8,0.43,3600,{"date":823,"open":654,"high":654,"low":747,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",18.72,-0.6,-3.11,5000,{"date":829,"open":830,"high":779,"low":830,"close":578,"change":831,"percent_change":134,"volume":832,"transactions":9,"vwap":578},"2026-06-04",19.16,-0.109,9000,{"date":834,"open":773,"high":773,"low":222,"close":835,"change":836,"percent_change":334,"volume":763,"transactions":9,"vwap":835},"2026-06-03",19.429,-0.236,{"date":838,"open":14,"high":508,"low":14,"close":839,"change":787,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-02",19.665,0.9,10900,{"date":843,"open":308,"high":229,"low":308,"close":183,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":183},"2026-06-01",0.282,1.47,2300,{"date":848,"open":595,"high":577,"low":595,"close":849,"change":850,"percent_change":851,"volume":763,"transactions":9,"vwap":849},"2026-05-29",19.208,0.118,0.62,{"date":853,"open":854,"high":805,"low":854,"close":805,"change":855,"percent_change":856,"volume":750,"transactions":9,"vwap":805},"2026-05-28",18.87,-0.033,-0.17,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":663,"volume":863,"transactions":9,"vwap":861},"2026-05-27",19.07,19.14,19.123,-0.187,1700,{"date":865,"open":866,"high":603,"low":866,"close":603,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":603},"2026-05-26",19.221,0.26,1.36,600,{"date":871,"open":812,"high":872,"low":812,"close":873,"change":874,"percent_change":875,"volume":789,"transactions":9,"vwap":873},"2026-05-22",19.091,19.049999,0.052,0.27,{"date":877,"open":824,"high":652,"low":824,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-21",18.998,0.183,0.97,7100,{"date":883,"open":730,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-20",18.86,18.505,18.815,0.124,0.66,10500,{"date":891,"open":892,"high":687,"low":893,"close":894,"change":895,"percent_change":334,"volume":896,"transactions":9,"vwap":894},"2026-05-19",18.59,18.52,18.691,-0.227,18900,{"date":898,"open":814,"high":899,"low":687,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-18",18.918,-0.029,-0.15,1300,{"date":904,"open":905,"high":905,"low":627,"close":906,"change":907,"percent_change":749,"volume":908,"transactions":9,"vwap":906},"2026-05-15",18.97,18.947,-0.206,2800,{"date":910,"open":911,"high":667,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-14",19.040001,19.153,-0.007,-0.04,800,{"date":917,"open":859,"high":595,"low":859,"close":830,"change":918,"percent_change":919,"volume":750,"transactions":9,"vwap":830},"2026-05-13",0.095,0.5,{"date":921,"open":594,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-12",19.199,18.91,19.065001,-0.233,-1.21,5100,{"date":929,"open":760,"high":779,"low":768,"close":930,"change":931,"percent_change":305,"volume":932,"transactions":9,"vwap":930},"2026-05-11",19.298,0.033,10300,{"date":934,"open":935,"high":766,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",19.059999,19.265,0.215,1.13,4300,{"date":941,"open":859,"high":859,"low":911,"close":873,"change":942,"percent_change":719,"volume":915,"transactions":9,"vwap":873},"2026-05-07",-0.122,{"date":944,"open":860,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-06",19.172,19.041,0.284,1.5,6700,{"date":951,"open":635,"high":679,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-05",18.88,18.888,0.228,1.22,3300,{"date":958,"open":723,"high":723,"low":959,"close":960,"change":325,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-04",18.63,18.66,-1.17,3700,{"date":964,"open":679,"high":679,"low":952,"close":952,"change":474,"percent_change":965,"volume":966,"transactions":9,"vwap":952},"2026-05-01",-0.11,1900,{"date":968,"open":959,"high":654,"low":969,"close":679,"change":970,"percent_change":948,"volume":971,"transactions":9,"vwap":679},"2026-04-30",18.625,0.28,10000,{"date":973,"open":974,"high":688,"low":974,"close":975,"change":474,"percent_change":965,"volume":956,"transactions":9,"vwap":975},"2026-04-29",18.61,18.62,{"date":977,"open":715,"high":960,"low":715,"close":978,"change":404,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-28",18.64,-0.27,4600,{"date":982,"open":983,"high":824,"low":983,"close":747,"change":769,"percent_change":376,"volume":984,"transactions":9,"vwap":747},"2026-04-27",18.48,2100,{"date":986,"open":987,"high":701,"low":987,"close":988,"change":787,"percent_change":989,"volume":698,"transactions":9,"vwap":988},"2026-04-24",18.39,18.725,0.94,{"date":991,"open":893,"high":992,"low":993,"close":715,"change":675,"percent_change":994,"volume":995,"transactions":9,"vwap":715},"2026-04-23",18.58,18.36,-0.48,30800,{"date":997,"open":998,"high":978,"low":998,"close":978,"change":999,"percent_change":1000,"volume":712,"transactions":9,"vwap":978},"2026-04-22",18.5,0.149,0.81,{"date":1002,"open":893,"high":893,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":750,"transactions":9,"vwap":1003},"2026-04-21",18.491,-0.114,-0.61,{"date":1007,"open":1008,"high":975,"low":992,"close":1008,"change":1009,"percent_change":606,"volume":789,"transactions":9,"vwap":1008},"2026-04-20",18.605,-0.046,{"date":1011,"open":1012,"high":747,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-17",18.56,18.651,0.241,1.31,9200,{"date":1018,"open":703,"high":703,"low":707,"close":1019,"change":1020,"percent_change":110,"volume":1021,"transactions":9,"vwap":1019},"2026-04-16",18.41,-0.005,1500,{"date":1023,"open":1024,"high":1025,"low":707,"close":1025,"change":1026,"percent_change":572,"volume":962,"transactions":9,"vwap":1025},"2026-04-15",18.38,18.415,0.085,{"date":1028,"open":1029,"high":1019,"low":1029,"close":1030,"change":937,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",18.17,18.33,1.19,15100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":827,"transactions":9,"vwap":1036},"2026-04-13",17.91,18.115,0.064,0.35,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":956,"transactions":9,"vwap":1044},"2026-04-10",18.049999,18.09,18.040001,18.051001,0.021,0.12,{"date":1048,"open":1035,"high":1049,"low":1035,"close":1049,"change":900,"percent_change":16,"volume":763,"transactions":9,"vwap":1049},"2026-04-09",18.030001,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":670,"transactions":9,"vwap":1053},"2026-04-08",17.94,18.059,0.516,2.94,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":475,"volume":1062,"transactions":9,"vwap":1059},"2026-04-07",17.46,17.543,17.39,-0.017,5200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":994,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",17.53,17.607,17.521,17.56,-0.085,14900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":497,"percent_change":801,"volume":1076,"transactions":9,"vwap":1074},"2026-04-02",17.452,17.645,17.45,93100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":47,"percent_change":216,"volume":1083,"transactions":9,"vwap":1082},"2026-04-01",17.601,17.677,17.571,17.635,8300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-31",17.295,17.595,0.303,1.75,5800,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":81,"volume":735,"transactions":9,"vwap":1095},"2026-03-30",17.44,17.23,17.292,-0.141,{"date":1098,"open":1099,"high":1093,"low":1100,"close":1101,"change":1102,"percent_change":168,"volume":1103,"transactions":9,"vwap":1101},"2026-03-27",17.345,17.27,17.433,0.173,311400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":224,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-26",17.57,17.61,17.26,-2.54,30500,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":762,"percent_change":1116,"volume":676,"transactions":9,"vwap":1115},"2026-03-25",17.68,17.76,17.71,1.2,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":376,"percent_change":1122,"volume":927,"transactions":9,"vwap":1121},"2026-03-24",17.48,17.6,17.5,-1.07,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-23",17.775,17.8,17.67,17.69,0.13,0.74,8500,{"date":1133,"open":1134,"high":1080,"low":1135,"close":1068,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1068},"2026-03-20",17.63,17.51,-0.547,-3.02,15300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":306,"volume":1146,"transactions":9,"vwap":1144},"2026-03-19",18.014999,18.11,17.99,18.107,0.154,53200,{"date":1148,"open":1149,"high":1150,"low":1035,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-18",18.059999,18.084999,17.953,-0.357,-1.95,12400,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":881,"transactions":9,"vwap":1157},"2026-03-17",18.31,18.22,0.184,1.02,{"date":1162,"open":1029,"high":1029,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-16",18.08,18.126,0.186,1.04,6300,{"date":1169,"open":1044,"high":1170,"low":1035,"close":1052,"change":474,"percent_change":965,"volume":1171,"transactions":9,"vwap":1052},"2026-03-13",18.054001,20100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":863,"transactions":9,"vwap":1176},"2026-03-12",18.042,18.068001,17.96,-0.165,-0.91,{"date":1180,"open":1041,"high":1181,"low":1041,"close":1181,"change":1182,"percent_change":914,"volume":869,"transactions":9,"vwap":1181},"2026-03-11",18.125,-0.008,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":742,"volume":1189,"transactions":9,"vwap":1187},"2026-03-10",18.21,18.32,18.133,0.043,7500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1042,"change":1194,"percent_change":1195,"volume":932,"transactions":9,"vwap":1042},"2026-03-09",17.79,18.13,0.14,0.78,{"date":1197,"open":1035,"high":1198,"low":1199,"close":1200,"change":110,"percent_change":856,"volume":1201,"transactions":9,"vwap":1200},"2026-03-06",18.01,17.75,17.95,22900,{"date":1203,"open":1204,"high":1029,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-05",18.1,17.89,17.98,-0.375,-2.04,11200,{"date":1211,"open":1193,"high":707,"low":1212,"close":1213,"change":1214,"percent_change":271,"volume":1215,"transactions":9,"vwap":1213},"2026-03-04",18.114,18.355,0.125,20500,{"date":1217,"open":1218,"high":992,"low":1134,"close":1219,"change":289,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-03",18.45,18.23,-2.83,496400,{"date":1223,"open":679,"high":679,"low":892,"close":701,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":701},"2026-03-02",-0.265,-1.39,11600,{"date":1228,"open":1229,"high":1230,"low":653,"close":1230,"change":1231,"percent_change":1232,"volume":727,"transactions":9,"vwap":1230},"2026-02-27",19,19.025,-0.065,-0.34,{"date":1234,"open":595,"high":595,"low":905,"close":805,"change":979,"percent_change":1225,"volume":1235,"transactions":9,"vwap":805},"2026-02-26",3800,{"date":1237,"open":13,"high":13,"low":603,"close":1238,"change":875,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-25",19.36,1.41,6900,{"date":1242,"open":805,"high":1243,"low":805,"close":805,"change":18,"percent_change":18,"volume":782,"transactions":9,"vwap":805},"2026-02-24",19.19,{"date":1245,"open":860,"high":1243,"low":1246,"close":805,"change":1247,"percent_change":1248,"volume":832,"transactions":9,"vwap":805},"2026-02-23",19.045,-0.083,-0.43,{"date":1250,"open":645,"high":1251,"low":645,"close":1251,"change":1252,"percent_change":955,"volume":980,"transactions":9,"vwap":1251},"2026-02-20",19.173,0.232,{"date":1254,"open":923,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":497,"volume":869,"transactions":9,"vwap":1255},"2026-02-19",18.941,18.901,0.001,{"date":1259,"open":652,"high":636,"low":635,"close":1260,"change":1261,"percent_change":1262,"volume":698,"transactions":9,"vwap":1260},"2026-02-18",18.94,-0.045,-0.24,{"date":1264,"open":595,"high":595,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":763,"transactions":9,"vwap":1266},"2026-02-17",18.83,18.985,0.166,0.88,{"date":1270,"open":723,"high":818,"low":723,"close":1271,"change":1272,"percent_change":1273,"volume":720,"transactions":9,"vwap":1271},"2026-02-13",18.819,-0.026,-0.14,{"date":1275,"open":1276,"high":768,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":962,"transactions":9,"vwap":1277},"2026-02-12",19.152,18.845,-0.255,-1.34,{"date":1281,"open":911,"high":798,"low":911,"close":1282,"change":1283,"percent_change":726,"volume":1284,"transactions":9,"vwap":1282},"2026-02-11",19.1,0.123,500,{"date":1286,"open":1287,"high":911,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1131,"transactions":9,"vwap":1288},"2026-02-10",19.0060005,18.977,0.017,0.09,{"date":1292,"open":687,"high":652,"low":687,"close":812,"change":1293,"percent_change":165,"volume":789,"transactions":9,"vwap":812},"2026-02-09",0.079,{"date":1295,"open":701,"high":679,"low":701,"close":1296,"change":1297,"percent_change":1298,"volume":908,"transactions":9,"vwap":1296},"2026-02-06",18.881,0.336,1.81,{"date":1300,"open":974,"high":978,"low":1301,"close":1301,"change":18,"percent_change":18,"volume":809,"transactions":9,"vwap":1301},"2026-02-05",18.545,{"date":1303,"open":813,"high":813,"low":1301,"close":1301,"change":815,"percent_change":100,"volume":1304,"transactions":9,"vwap":1301},"2026-02-04",268000,{"date":1306,"open":959,"high":959,"low":1019,"close":1307,"change":1308,"percent_change":1309,"volume":756,"transactions":9,"vwap":1307},"2026-02-03",18.525,-0.184,-0.98,{"date":1311,"open":824,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-02",18.73,18.663,18.709,0.127,0.68,2900,{"date":1319,"open":723,"high":738,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-30",18.49,18.582,-0.243,-1.29,8100,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":622,"volume":789,"transactions":9,"vwap":1329},"2026-01-29",18.902,18.71,18.825,0.1,{"date":1332,"open":688,"high":988,"low":688,"close":988,"change":1247,"percent_change":1333,"volume":1334,"transactions":9,"vwap":988},"2026-01-28",-0.44,5900,{"date":1336,"open":723,"high":1265,"low":745,"close":1337,"change":1338,"percent_change":1339,"volume":763,"transactions":9,"vwap":1337},"2026-01-27",18.808,0.249,1.34,{"date":1341,"open":959,"high":959,"low":893,"close":1342,"change":1343,"percent_change":66,"volume":1344,"transactions":9,"vwap":1342},"2026-01-26",18.559,0.009,19300,{"date":1346,"open":1347,"high":992,"low":1348,"close":715,"change":1349,"percent_change":1350,"volume":809,"transactions":9,"vwap":715},"2026-01-23",18.46,18.42,0.089,0.48,{"date":1352,"open":1320,"high":1353,"low":1218,"close":1354,"change":808,"percent_change":344,"volume":1240,"transactions":9,"vwap":1354},"2026-01-22",18.51,18.461,{"date":1356,"open":1019,"high":1218,"low":1357,"close":1358,"change":674,"percent_change":475,"volume":1359,"transactions":9,"vwap":1358},"2026-01-21",18.373,18.402,12800,{"date":1361,"open":1218,"high":1347,"low":1019,"close":1348,"change":1362,"percent_change":1232,"volume":956,"transactions":9,"vwap":1348},"2026-01-20",-0.063,{"date":1364,"open":1347,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":827,"transactions":9,"vwap":1367},"2026-01-16",18.548,18.43,18.483,-0.077,-0.41,{"date":1371,"open":983,"high":1372,"low":983,"close":1012,"change":66,"percent_change":875,"volume":962,"transactions":9,"vwap":1012},"2026-01-15",18.614,{"date":1374,"open":703,"high":884,"low":1366,"close":1353,"change":1375,"percent_change":762,"volume":1376,"transactions":9,"vwap":1353},"2026-01-14",0.039,6500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1368,"percent_change":1381,"volume":770,"transactions":9,"vwap":1380},"2026-01-13",18.938,18.471,-0.42,{"date":1383,"open":1218,"high":1384,"low":1366,"close":1365,"change":343,"percent_change":1038,"volume":932,"transactions":9,"vwap":1365},"2026-01-12",18.565,{"date":1386,"open":1387,"high":723,"low":1388,"close":1367,"change":1389,"percent_change":955,"volume":809,"transactions":9,"vwap":1367},"2026-01-09",18.3,18.298,0.222,{"date":1391,"open":1392,"high":1366,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-08",18.28,18.261,-0.159,-0.86,4400,{"date":1398,"open":731,"high":1399,"low":1019,"close":1348,"change":775,"percent_change":134,"volume":1400,"transactions":9,"vwap":1348},"2026-01-07",18.57,102900,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":902,"transactions":9,"vwap":1404},"2026-01-06",18.54,18.523,0.131,0.71,{"date":1408,"open":1030,"high":1019,"low":1030,"close":1409,"change":874,"percent_change":970,"volume":1410,"transactions":9,"vwap":1409},"2026-01-05",18.392,4500,{"date":1412,"open":1030,"high":1413,"low":1414,"close":1413,"change":762,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-02",18.34,18.24,1.16,5500,{"date":1418,"open":1419,"high":1420,"low":1193,"close":1193,"change":468,"percent_change":1421,"volume":1189,"transactions":9,"vwap":1193},"2025-12-31",18.165,18.18,-0.71,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1424,"change":965,"percent_change":825,"volume":1426,"transactions":9,"vwap":1424},"2025-12-30",18.26,18.29,4100,{"date":1428,"open":1429,"high":707,"low":1430,"close":707,"change":1046,"percent_change":888,"volume":1431,"transactions":9,"vwap":707},"2025-12-29",18.215,18.172,60400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1045,"percent_change":1046,"volume":776,"transactions":9,"vwap":1437},"2025-12-26",18.247,18.258,18.225,18.25,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1293,"percent_change":1442,"volume":776,"transactions":9,"vwap":1441},"2025-12-24",18.266,18.229,0.44,{"date":1444,"open":1445,"high":1158,"low":1142,"close":1446,"change":704,"percent_change":490,"volume":1447,"transactions":9,"vwap":1446},"2025-12-23",18.12,18.15,21900,{"date":1449,"open":1445,"high":1029,"low":1042,"close":1450,"change":1188,"percent_change":742,"volume":1167,"transactions":9,"vwap":1450},"2025-12-22",18.135,{"date":1452,"open":1142,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1350,"volume":698,"transactions":9,"vwap":1454},"2025-12-19",18.14,18.091999,0.087,{"date":1457,"open":1049,"high":1049,"low":1458,"close":1458,"change":1459,"percent_change":1415,"volume":1396,"transactions":9,"vwap":1458},"2025-12-18",18.0049992,0.207,{"date":1461,"open":1462,"high":1462,"low":1114,"close":1463,"change":1177,"percent_change":234,"volume":1131,"transactions":9,"vwap":1463},"2025-12-17",17.955,17.798,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":901,"volume":1470,"transactions":9,"vwap":1468},"2025-12-16",17.97,17.86,17.963,-0.027,3000,{"date":1472,"open":1042,"high":1042,"low":1467,"close":1143,"change":1473,"percent_change":965,"volume":1090,"transactions":9,"vwap":1143},"2025-12-15",-0.019,{"date":1475,"open":1425,"high":1425,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":927,"transactions":9,"vwap":1477},"2025-12-12",17.84,18.0090008,-0.283,-1.55,{"date":1481,"open":1424,"high":1482,"low":1424,"close":1483,"change":1484,"percent_change":1485,"volume":927,"transactions":9,"vwap":1483},"2025-12-11",18.305,18.292,-0.074,-0.4,{"date":1487,"open":1414,"high":707,"low":1414,"close":1488,"change":1489,"percent_change":1031,"volume":763,"transactions":9,"vwap":1488},"2025-12-10",18.366,0.216,{"date":1491,"open":1414,"high":1414,"low":1193,"close":1446,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1446},"2025-12-09",-0.067,-0.37,12300,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-08",18.231,18.19,18.217,-0.183,-0.99,11500,{"date":1504,"open":987,"high":702,"low":1024,"close":702,"change":655,"percent_change":1505,"volume":1506,"transactions":9,"vwap":702},"2025-12-05",0.38,140000,{"date":1508,"open":1509,"high":1030,"low":1510,"close":1030,"change":503,"percent_change":404,"volume":1511,"transactions":9,"vwap":1030},"2025-12-04",18.297,18.27,11100,{"date":1513,"open":1510,"high":702,"low":1510,"close":1413,"change":1514,"percent_change":1493,"volume":1515,"transactions":9,"vwap":1413},"2025-12-03",-0.069,8700,{"date":1517,"open":702,"high":1518,"low":1030,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-02",18.47,18.409,-0.071,-0.38,18700,{"date":1524,"open":1366,"high":998,"low":1525,"close":983,"change":474,"percent_change":965,"volume":1138,"transactions":9,"vwap":983},"2025-12-01",18.407,{"date":1527,"open":998,"high":998,"low":998,"close":998,"change":475,"percent_change":1528,"volume":1529,"transactions":9,"vwap":998},"2025-11-28",-0.54,100,{"date":1531,"open":1399,"high":746,"low":1399,"close":746,"change":160,"percent_change":1532,"volume":169,"transactions":9,"vwap":746},"2025-11-26",0.16,{"date":1534,"open":1265,"high":1265,"low":1535,"close":1399,"change":1536,"percent_change":1537,"volume":881,"transactions":9,"vwap":1399},"2025-11-25",18.426,0.29,1.59,{"date":1539,"open":1392,"high":1540,"low":1510,"close":1392,"change":1541,"percent_change":306,"volume":1542,"transactions":9,"vwap":1392},"2025-11-24",18.35,0.155,2700,{"date":1544,"open":1545,"high":1158,"low":1546,"close":1181,"change":1547,"percent_change":160,"volume":1548,"transactions":9,"vwap":1181},"2025-11-21",18.070999,17.73,0.005,12100,{"date":1550,"open":998,"high":998,"low":1163,"close":1445,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1445},"2025-11-20",-0.203,-1.11,14200,{"date":1555,"open":707,"high":987,"low":1437,"close":1556,"change":1557,"percent_change":305,"volume":756,"transactions":9,"vwap":1556},"2025-11-19",18.323,0.031,{"date":1559,"open":1413,"high":1413,"low":1185,"close":1483,"change":1560,"percent_change":1561,"volume":1334,"transactions":9,"vwap":1483},"2025-11-18",-0.151,-0.82,{"date":1563,"open":1012,"high":716,"low":1564,"close":1564,"change":1565,"percent_change":1552,"volume":1566,"transactions":9,"vwap":1564},"2025-11-17",18.443,-0.207,7700,{"date":1568,"open":959,"high":730,"low":969,"close":730,"change":918,"percent_change":1569,"volume":1235,"transactions":9,"vwap":730},"2025-11-14",0.51,{"date":1571,"open":960,"high":960,"low":731,"close":1572,"change":662,"percent_change":1501,"volume":776,"transactions":9,"vwap":1572},"2025-11-13",18.555,{"date":1574,"open":701,"high":701,"low":1575,"close":745,"change":1046,"percent_change":1576,"volume":1577,"transactions":9,"vwap":745},"2025-11-12",18.7,0.64,8200,{"date":1579,"open":974,"high":1580,"low":1414,"close":975,"change":490,"percent_change":820,"volume":1581,"transactions":9,"vwap":975},"2025-11-11",18.664,1400,{"date":1583,"open":731,"high":1403,"low":1320,"close":1403,"change":1584,"percent_change":1585,"volume":750,"transactions":9,"vwap":1403},"2025-11-10",0.209,1.14,{"date":1587,"open":1158,"high":1588,"low":1446,"close":1588,"change":1257,"percent_change":497,"volume":782,"transactions":9,"vwap":1588},"2025-11-07",18.331,{"date":1590,"open":1591,"high":1591,"low":1030,"close":1030,"change":475,"percent_change":1528,"volume":915,"transactions":9,"vwap":1030},"2025-11-06",18.385,{"date":1593,"open":707,"high":1594,"low":707,"close":1366,"change":1595,"percent_change":955,"volume":971,"transactions":9,"vwap":1366},"2025-11-05",18.454,0.223,{"date":1597,"open":1219,"high":1425,"low":1498,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-04",18.207,-0.163,-0.89,203300,{"date":1603,"open":1604,"high":1604,"low":308,"close":707,"change":490,"percent_change":1442,"volume":1334,"transactions":9,"vwap":707},"2025-11-03",18.414,{"date":1606,"open":1387,"high":1540,"low":1510,"close":1425,"change":404,"percent_change":979,"volume":1416,"transactions":9,"vwap":1425},"2025-10-31",{"date":1608,"open":1024,"high":702,"low":1030,"close":1413,"change":376,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1413},"2025-10-30",-1.03,5400,{"date":1612,"open":730,"high":730,"low":731,"close":731,"change":404,"percent_change":979,"volume":750,"transactions":9,"vwap":731},"2025-10-29",{"date":1614,"open":1353,"high":959,"low":1353,"close":992,"change":244,"percent_change":1000,"volume":1610,"transactions":9,"vwap":992},"2025-10-28",{"date":1616,"open":983,"high":998,"low":1413,"close":1366,"change":655,"percent_change":1505,"volume":1226,"transactions":9,"vwap":1366},"2025-10-27",{"date":1618,"open":1019,"high":1366,"low":993,"close":993,"change":497,"percent_change":66,"volume":1502,"transactions":9,"vwap":993},"2025-10-24",{"date":1620,"open":1186,"high":1540,"low":1186,"close":1540,"change":216,"percent_change":1621,"volume":984,"transactions":9,"vwap":1540},"2025-10-23",1.27,{"date":1623,"open":1624,"high":1436,"low":1204,"close":1445,"change":1069,"percent_change":1625,"volume":1167,"transactions":9,"vwap":1445},"2025-10-22",18.2,-0.47,{"date":1627,"open":1510,"high":1510,"low":1029,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-21",18.205,-0.175,-0.95,3100,{"date":1633,"open":1186,"high":1024,"low":1634,"close":1024,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1024},"2025-10-20",18.137,0.275,1.52,4700,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":503,"percent_change":297,"volume":869,"transactions":9,"vwap":1641},"2025-10-17",18.083,18.105,{"date":1643,"open":1446,"high":1628,"low":1204,"close":1036,"change":787,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1036},"2025-10-16",0.98,13400,{"date":1647,"open":1466,"high":1648,"low":1052,"close":1052,"change":1290,"percent_change":919,"volume":1649,"transactions":9,"vwap":1052},"2025-10-15",18.025,4800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":224,"volume":1656,"transactions":9,"vwap":1654},"2025-10-14",17.83,17.93,17.85,-0.08,10100,{"date":1658,"open":1659,"high":1198,"low":1660,"close":1653,"change":1661,"percent_change":1662,"volume":881,"transactions":9,"vwap":1653},"2025-10-13",17.9,17.87,0.33,1.88,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1120,"change":1333,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1120},"2025-10-10",18.176,17.52,-2.44,14400,{"date":1670,"open":1446,"high":1446,"low":1043,"close":1043,"change":16,"percent_change":711,"volume":908,"transactions":9,"vwap":1043},"2025-10-09",{"date":1672,"open":1446,"high":1158,"low":1446,"close":1624,"change":66,"percent_change":970,"volume":750,"transactions":9,"vwap":1624},"2025-10-08",{"date":1674,"open":1675,"high":1624,"low":1446,"close":1446,"change":1676,"percent_change":1677,"volume":1645,"transactions":9,"vwap":1446},"2025-10-07",18.186,-0.113,-0.62,{"date":1679,"open":1392,"high":1392,"low":1498,"close":1680,"change":1681,"percent_change":1038,"volume":1396,"transactions":9,"vwap":1680},"2025-10-06",18.263,0.063,{"date":1683,"open":1414,"high":1510,"low":1498,"close":1624,"change":1684,"percent_change":815,"volume":939,"transactions":9,"vwap":1624},"2025-10-03",0.003,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":656,"volume":1691,"transactions":9,"vwap":1689},"2025-10-02",18.157,18.249,18.197,0.067,9800,{"date":1693,"open":1193,"high":1158,"low":1193,"close":1193,"change":1694,"percent_change":1129,"volume":1317,"transactions":9,"vwap":1193},"2025-10-01",0.024,{"date":1696,"open":1697,"high":1697,"low":1041,"close":1698,"change":1699,"percent_change":1330,"volume":1700,"transactions":9,"vwap":1698},"2025-09-30",18.129,18.106,0.018,2600,{"date":1702,"open":1181,"high":1420,"low":1041,"close":1703,"change":1704,"percent_change":1046,"volume":1226,"transactions":9,"vwap":1703},"2025-09-29",18.087999,0.022,{"date":1706,"open":1206,"high":1707,"low":1708,"close":1709,"change":1004,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-26",18.07,17.455,18.066,-0.63,4900,{"date":1713,"open":1446,"high":1219,"low":1714,"close":1420,"change":376,"percent_change":1609,"volume":1715,"transactions":9,"vwap":1420},"2025-09-25",18.122,5600,{"date":1717,"open":1186,"high":707,"low":1446,"close":707,"change":1655,"percent_change":1248,"volume":750,"transactions":9,"vwap":707},"2025-09-24",{"date":1719,"open":731,"high":731,"low":703,"close":1218,"change":914,"percent_change":325,"volume":1720,"transactions":9,"vwap":1218},"2025-09-23",7900,{"date":1722,"open":1723,"high":1320,"low":1724,"close":1320,"change":474,"percent_change":965,"volume":1083,"transactions":9,"vwap":1320},"2025-09-22",18.431,18.428,{"date":1726,"open":1403,"high":1727,"low":998,"close":1353,"change":675,"percent_change":994,"volume":1728,"transactions":9,"vwap":1353},"2025-09-19",18.572,9100,{"date":1730,"open":715,"high":813,"low":715,"close":746,"change":1731,"percent_change":1732,"volume":1376,"transactions":9,"vwap":746},"2025-09-18",-0.155,-0.83,{"date":1734,"open":723,"high":1735,"low":824,"close":1736,"change":918,"percent_change":1569,"volume":1668,"transactions":9,"vwap":1736},"2025-09-17",18.765,18.755,{"date":1738,"open":745,"high":745,"low":960,"close":960,"change":1739,"percent_change":298,"volume":1740,"transactions":9,"vwap":960},"2025-09-16",-0.056,6600,{"date":1742,"open":1265,"high":1265,"low":688,"close":1743,"change":1744,"percent_change":404,"volume":821,"transactions":9,"vwap":1743},"2025-09-15",18.716,-0.009,{"date":1746,"open":960,"high":1747,"low":960,"close":988,"change":467,"percent_change":468,"volume":1376,"transactions":9,"vwap":988},"2025-09-12",18.744,{"date":1749,"open":723,"high":701,"low":1328,"close":723,"change":1532,"percent_change":306,"volume":966,"transactions":9,"vwap":723},"2025-09-11",{"date":1751,"open":987,"high":978,"low":987,"close":892,"change":787,"percent_change":1752,"volume":832,"transactions":9,"vwap":892},"2025-09-10",0.95,{"date":1754,"open":1518,"high":1518,"low":1024,"close":1025,"change":918,"percent_change":1755,"volume":1700,"transactions":9,"vwap":1025},"2025-09-09",0.52,{"date":1757,"open":1393,"high":1186,"low":1393,"close":1186,"change":1758,"percent_change":989,"volume":750,"transactions":9,"vwap":1186},"2025-09-08",0.171,{"date":1760,"open":1142,"high":1420,"low":1761,"close":1762,"change":1763,"percent_change":95,"volume":1764,"transactions":9,"vwap":1762},"2025-09-05",18.076,18.149,0.188,5700,{"date":1766,"open":1767,"high":1206,"low":1767,"close":1768,"change":1744,"percent_change":404,"volume":927,"transactions":9,"vwap":1768},"2025-09-04",17.826,17.961,{"date":1770,"open":1477,"high":1198,"low":1653,"close":1466,"change":900,"percent_change":16,"volume":1691,"transactions":9,"vwap":1466},"2025-09-03",{"date":1772,"open":308,"high":308,"low":1773,"close":1774,"change":1775,"percent_change":187,"volume":841,"transactions":9,"vwap":1774},"2025-09-02",17.92,17.999,-0.051,{"date":1777,"open":308,"high":1041,"low":308,"close":1041,"change":467,"percent_change":1273,"volume":1778,"transactions":9,"vwap":1041},"2025-08-29",12500,{"date":1780,"open":1445,"high":1445,"low":308,"close":1781,"change":1694,"percent_change":1129,"volume":1691,"transactions":9,"vwap":1781},"2025-08-28",18.075001,{"date":1783,"open":1142,"high":1142,"low":1198,"close":1044,"change":1784,"percent_change":1561,"volume":1785,"transactions":9,"vwap":1044},"2025-08-27",-0.149,13000,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1624,"change":503,"percent_change":404,"volume":676,"transactions":9,"vwap":1624},"2025-08-26",18.191,18.232,{"date":1791,"open":1388,"high":1540,"low":1185,"close":1185,"change":901,"percent_change":1561,"volume":1426,"transactions":9,"vwap":1185},"2025-08-25",{"date":1793,"open":1186,"high":993,"low":1186,"close":993,"change":1794,"percent_change":1415,"volume":770,"transactions":9,"vwap":993},"2025-08-22",0.211,{"date":1796,"open":1164,"high":1797,"low":1142,"close":1762,"change":1798,"percent_change":856,"volume":1799,"transactions":9,"vwap":1762},"2025-08-21",18.16,-0.031,13300,{"date":1801,"open":1445,"high":1420,"low":1445,"close":1420,"change":1802,"percent_change":1803,"volume":939,"transactions":9,"vwap":1420},"2025-08-20",-0.021,-0.12,{"date":1805,"open":1425,"high":1425,"low":1446,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-19",18.201,-0.091,-0.5,6000,{"date":1811,"open":1387,"high":1387,"low":1812,"close":1483,"change":1813,"percent_change":216,"volume":1470,"transactions":9,"vwap":1483},"2025-08-18",18.235,0.042,{"date":1815,"open":1540,"high":1540,"low":1414,"close":1437,"change":297,"percent_change":115,"volume":1816,"transactions":9,"vwap":1437},"2025-08-15",17700,{"date":1818,"open":707,"high":707,"low":1157,"close":1157,"change":1308,"percent_change":1501,"volume":670,"transactions":9,"vwap":1157},"2025-08-14",{"date":1820,"open":998,"high":715,"low":1218,"close":1821,"change":1822,"percent_change":1569,"volume":1823,"transactions":9,"vwap":1821},"2025-08-13",18.494,0.094,18600,{"date":1825,"open":1510,"high":1019,"low":1510,"close":702,"change":413,"percent_change":1826,"volume":1577,"transactions":9,"vwap":702},"2025-08-12",2,{"date":1828,"open":1193,"high":1624,"low":1043,"close":1043,"change":288,"percent_change":462,"volume":1235,"transactions":9,"vwap":1043},"2025-08-11",{"date":1830,"open":1029,"high":1185,"low":1453,"close":1831,"change":1832,"percent_change":32,"volume":1833,"transactions":9,"vwap":1831},"2025-08-08",18.145,0.035,6800,{"date":1835,"open":1019,"high":1019,"low":1163,"close":1142,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1142},"2025-08-07",0.105,0.58,22800,{"date":1840,"open":1200,"high":1841,"low":1842,"close":1458,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1458},"2025-08-06",18.018999,17.88,0.135,0.76,16900,{"date":1847,"open":1425,"high":1425,"low":1848,"close":1660,"change":1547,"percent_change":160,"volume":1849,"transactions":9,"vwap":1660},"2025-08-05",17.864,6400,{"date":1851,"open":1205,"high":1198,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-04",17.77,17.865,0.251,1.43,223800,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1528,"volume":1863,"transactions":9,"vwap":1861},"2025-08-01",17.17,17.66,17.614,-0.096,15600,{"date":1865,"open":1652,"high":1652,"low":1115,"close":1115,"change":89,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1115},"2025-07-31",-1.12,7800,{"date":1869,"open":1143,"high":1198,"low":1654,"close":1035,"change":639,"percent_change":1870,"volume":984,"transactions":9,"vwap":1035},"2025-07-30",-0.39,{"date":1872,"open":1707,"high":1163,"low":1206,"close":1206,"change":503,"percent_change":297,"volume":1873,"transactions":9,"vwap":1206},"2025-07-29",8000,{"date":1875,"open":1198,"high":1707,"low":1206,"close":1143,"change":1876,"percent_change":1877,"volume":908,"transactions":9,"vwap":1143},"2025-07-28",-0.125,-0.69,{"date":1879,"open":1204,"high":1453,"low":1204,"close":1036,"change":1744,"percent_change":404,"volume":915,"transactions":9,"vwap":1036},"2025-07-25",{"date":1881,"open":1453,"high":1498,"low":1204,"close":1882,"change":913,"percent_change":914,"volume":1138,"transactions":9,"vwap":1882},"2025-07-24",18.124,{"date":1884,"open":1204,"high":1453,"low":1545,"close":1885,"change":1886,"percent_change":216,"volume":1849,"transactions":9,"vwap":1885},"2025-07-23",18.131,0.041,{"date":1888,"open":1437,"high":1437,"low":1889,"close":1042,"change":18,"percent_change":18,"volume":1890,"transactions":9,"vwap":1042},"2025-07-22",18.02,13500,{"date":1892,"open":1175,"high":1453,"low":1175,"close":1042,"change":1893,"percent_change":888,"volume":750,"transactions":9,"vwap":1042},"2025-07-21",0.119,{"date":1895,"open":1707,"high":1707,"low":1466,"close":1896,"change":913,"percent_change":914,"volume":1897,"transactions":9,"vwap":1896},"2025-07-18",17.971,7200,{"date":1899,"open":1653,"high":1900,"low":1035,"close":1901,"change":1690,"percent_change":656,"volume":902,"transactions":9,"vwap":1901},"2025-07-17",17.994,17.978,{"date":1903,"open":1652,"high":1773,"low":1126,"close":1904,"change":741,"percent_change":386,"volume":1905,"transactions":9,"vwap":1904},"2025-07-16",17.911,11000,{"date":1907,"open":1652,"high":1205,"low":1908,"close":1909,"change":1910,"percent_change":820,"volume":776,"transactions":9,"vwap":1909},"2025-07-15",17.82,17.867,0.077,{"date":1912,"open":1128,"high":1467,"low":1128,"close":1192,"change":1913,"percent_change":1655,"volume":691,"transactions":9,"vwap":1192},"2025-07-14",-0.015,{"date":1915,"open":1908,"high":1476,"low":1916,"close":1916,"change":769,"percent_change":89,"volume":1917,"transactions":9,"vwap":1916},"2025-07-11",17.805,3500,{"date":1919,"open":1126,"high":1476,"low":1852,"close":1476,"change":1129,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1476},"2025-07-10",0.73,700,{"date":1923,"open":1924,"high":1925,"low":1115,"close":1115,"change":100,"percent_change":851,"volume":1926,"transactions":9,"vwap":1115},"2025-07-09",17.726,17.762,400,{"date":1928,"open":1929,"high":1127,"low":1930,"close":1120,"change":66,"percent_change":970,"volume":949,"transactions":9,"vwap":1120},"2025-07-08",17.62,17.24,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1323,"volume":1016,"transactions":9,"vwap":1936},"2025-07-07",17.64,17.695,17,17.55,-0.23,{"date":1939,"open":1126,"high":1126,"low":1940,"close":1940,"change":47,"percent_change":216,"volume":1581,"transactions":9,"vwap":1940},"2025-07-03",17.78,{"date":1942,"open":1943,"high":1192,"low":1943,"close":1944,"change":1945,"percent_change":139,"volume":698,"transactions":9,"vwap":1944},"2025-07-02",17.648,17.74,0.107,{"date":1947,"open":1127,"high":1127,"low":1120,"close":1948,"change":1684,"percent_change":815,"volume":1867,"transactions":9,"vwap":1948},"2025-07-01",17.633,{"date":1950,"open":1106,"high":1860,"low":1106,"close":1134,"change":1289,"percent_change":1330,"volume":1951,"transactions":9,"vwap":1134},"2025-06-30",7300,{"date":1953,"open":1107,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":711,"volume":1426,"transactions":9,"vwap":1956},"2025-06-27",17.629,17.573,17.613,-0.156,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":510,"volume":1610,"transactions":9,"vwap":1962},"2025-06-26",17.746,17.81,17.769,0.084,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":40,"volume":1410,"transactions":9,"vwap":1968},"2025-06-25",17.687,17.65,17.685,0.055,{"date":1971,"open":1972,"high":1134,"low":1936,"close":1134,"change":1973,"percent_change":1974,"volume":789,"transactions":9,"vwap":1134},"2025-06-24",17.583,0.377,2.19,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":454,"volume":1021,"transactions":9,"vwap":1978},"2025-06-23",17.245,17.253,17.21,0.213,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":376,"percent_change":1986,"volume":1396,"transactions":9,"vwap":1985},"2025-06-20",17.18,17.2,17.040001,-1.1,{"date":1988,"open":1989,"high":1075,"low":1990,"close":1094,"change":1020,"percent_change":110,"volume":756,"transactions":9,"vwap":1094},"2025-06-18",17.31,17.216,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":89,"percent_change":1997,"volume":684,"transactions":9,"vwap":1996},"2025-06-17",17.33,17.35,17.225,17.235,-1.15,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":95,"volume":1317,"transactions":9,"vwap":2002},"2025-06-16",17.469,17.49,17.435,0.181,{"date":2005,"open":2006,"high":1100,"low":2006,"close":2007,"change":895,"percent_change":2008,"volume":1700,"transactions":9,"vwap":2007},"2025-06-13",17.246,17.254,-1.3,{"date":2010,"open":2011,"high":998,"low":2011,"close":2012,"change":1267,"percent_change":2013,"volume":1131,"transactions":9,"vwap":2012},"2025-06-12",17.28,17.481,0.96,{"date":2015,"open":998,"high":998,"low":2016,"close":2017,"change":918,"percent_change":2018,"volume":795,"transactions":9,"vwap":2017},"2025-06-11",17.29,17.315,0.55,{"date":2020,"open":1984,"high":2021,"low":1984,"close":2021,"change":244,"percent_change":1268,"volume":1317,"transactions":9,"vwap":2021},"2025-06-10",17.22,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":1129,"percent_change":365,"volume":756,"transactions":9,"vwap":2026},"2025-06-09",17.02,17.13,17.07,{"date":2028,"open":1985,"high":1985,"low":2029,"close":2030,"change":2031,"percent_change":244,"volume":2032,"transactions":9,"vwap":2030},"2025-06-06",16.885,16.94,0.025,9600,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1343,"percent_change":66,"volume":1649,"transactions":9,"vwap":2036},"2025-06-05",16.935,16.915,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":580,"volume":2044,"transactions":9,"vwap":2042},"2025-06-04",16.88,17.569,16.83,16.906,0.101,7600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":1268,"volume":902,"transactions":9,"vwap":2048},"2025-06-03",16.74,16.805,16.731,0.147,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":165,"volume":1529,"transactions":9,"vwap":2053},"2025-06-02",16.658,0.069,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":1807,"percent_change":430,"volume":869,"transactions":9,"vwap":2058},"2025-05-30",16.56,16.589,{"date":2060,"open":2061,"high":2047,"low":2062,"close":2063,"change":2064,"percent_change":252,"volume":1553,"transactions":9,"vwap":2063},"2025-05-29",16.67,16.65,16.68,0.034,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":305,"volume":670,"transactions":9,"vwap":2068},"2025-05-28",16.64,16.646,0.029,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":47,"percent_change":742,"volume":2074,"transactions":9,"vwap":2073},"2025-05-27",16.605,16.617,300,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1129,"percent_change":669,"volume":169,"transactions":9,"vwap":2078},"2025-05-23",16.53,16.577,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":468,"volume":1542,"transactions":9,"vwap":2083},"2025-05-22",16.45,16.51,16.447,-0.022,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":355,"volume":2091,"transactions":9,"vwap":2089},"2025-05-21",16.57,16.46,16.469,0.049,11700,{"date":2093,"open":65,"high":2094,"low":65,"close":2094,"change":18,"percent_change":18,"volume":756,"transactions":9,"vwap":2094},"2025-05-20",16.42,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2094,"change":1969,"percent_change":2100,"volume":1542,"transactions":9,"vwap":2094},"2025-05-19",16.37,16.43,16.33,0.34,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2103,"change":474,"percent_change":1803,"volume":1921,"transactions":9,"vwap":2103},"2025-05-16",16.365,16.325,{"date":2106,"open":2099,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":846,"transactions":9,"vwap":2109},"2025-05-15",16.44,16.31,16.385,0.093,0.57,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1704,"percent_change":1194,"volume":2118,"transactions":9,"vwap":2117},"2025-05-14",16.315,16.995,16.25,16.292,16500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":788,"volume":1849,"transactions":9,"vwap":2124},"2025-05-13",16.17,16.299,16.14,16.27,0.146,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":908,"transactions":9,"vwap":2130},"2025-05-12",16.157,16.16,16.124,0.279,1.76,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":1290,"percent_change":2111,"volume":720,"transactions":9,"vwap":2137},"2025-05-09",15.872,15.91,15.845,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2100,"volume":1529,"transactions":9,"vwap":2140},"2025-05-08",15.755,0.054,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":1004,"percent_change":2147,"volume":169,"transactions":9,"vwap":2145},"2025-05-07",15.695,15.701,15.62,-0.72,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":769,"percent_change":325,"volume":2152,"transactions":9,"vwap":2151},"2025-05-06",15.73,15.815,5300,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":1529,"transactions":9,"vwap":2155},"2025-05-05",15.85,0.078,0.49,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-05-02",15.83,15.772,0.353,2.29,12900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":467,"percent_change":16,"volume":1581,"transactions":9,"vwap":2168},"2025-05-01",15.478,15.419,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":386,"volume":2173,"transactions":9,"vwap":2171},"2025-04-30",15.444,0.038,200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":1886,"percent_change":875,"volume":789,"transactions":9,"vwap":2178},"2025-04-29",15.416,15.44,15.406,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":47,"percent_change":867,"volume":915,"transactions":9,"vwap":2183},"2025-04-28",15.34,15.41,15.365,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":110,"percent_change":89,"volume":1470,"transactions":9,"vwap":2189},"2025-04-25",15.24,15.35,15.23,15.325,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":1529,"transactions":9,"vwap":2192},"2025-04-24",15.355,0.267,1.77,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":306,"volume":2200,"transactions":9,"vwap":2198},"2025-04-23",15.26,15.088,0.128,22100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":956,"transactions":9,"vwap":2206},"2025-04-22",14.95,14.98,14.851,14.96,0.237,1.61,{"date":176,"open":2210,"high":2210,"low":172,"close":172,"change":2211,"percent_change":1870,"volume":1921,"transactions":9,"vwap":172},14.78,-0.057]